iShares Floating Rate Bond ETF (FLOT) Historical Stock Data
51.07 ↑0.03 (0.06%)
As of July 26, 2024, 3:35pm EST.
Historical Data
In the past 30 trading days, FLOT is up 0.00% a day on average. There have been 19 days where iShares Floating Rate Bond ETF closed green and 11 days where FLOT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 51.07 | 51.07 | ↑$0.00 (0.00%) | 51.07 | 51.08 | 650.66K |
| 2024-07-25 | 51.03 | 51.04 | ↑$0.01 (0.02%) | 51.03 | 51.06 | 1.30M |
| 2024-07-24 | 51.03 | 51.03 | ↑$0.00 (0.00%) | 51.03 | 51.04 | 839.77K |
| 2024-07-23 | 51.05 | 51.02 | ↓$0.03 (-0.06%) | 51.02 | 51.05 | 747.08K |
| 2024-07-22 | 51.02 | 51.03 | ↑$0.01 (0.02%) | 51.01 | 51.04 | 702.90K |
| 2024-07-19 | 51.01 | 51.02 | ↑$0.01 (0.02%) | 51.00 | 51.02 | 446.28K |
| 2024-07-18 | 50.98 | 50.99 | ↑$0.01 (0.02%) | 50.98 | 51.00 | 500.24K |
| 2024-07-17 | 50.98 | 50.98 | ↑$0.00 (0.00%) | 50.97 | 50.99 | 749.66K |
| 2024-07-16 | 50.98 | 50.97 | ↓$0.01 (-0.02%) | 50.97 | 50.99 | 1.13M |
| 2024-07-15 | 50.98 | 50.98 | ↓$0.00 (-0.01%) | 50.97 | 50.99 | 713.17K |
| 2024-07-12 | 50.94 | 50.98 | ↑$0.04 (0.08%) | 50.94 | 50.98 | 719.31K |
| 2024-07-11 | 50.95 | 50.94 | ↓$0.02 (-0.03%) | 50.93 | 50.95 | 862.35K |
| 2024-07-10 | 50.93 | 50.93 | ↑$0.00 (0.00%) | 50.92 | 50.94 | 803K |
| 2024-07-09 | 50.94 | 50.93 | ↓$0.01 (-0.02%) | 50.91 | 50.94 | 639.05K |
| 2024-07-08 | 50.94 | 50.93 | ↓$0.01 (-0.02%) | 50.92 | 50.94 | 599.06K |
| 2024-07-05 | 50.91 | 50.92 | ↑$0.01 (0.01%) | 50.90 | 50.92 | 610.97K |
| 2024-07-02 | 50.88 | 50.88 | ↑$0.00 (0.00%) | 50.86 | 50.89 | 883.27K |
| 2024-07-01 | 50.87 | 50.86 | ↓$0.01 (-0.02%) | 50.85 | 50.88 | 1.31M |
| 2024-06-28 | 51.08 | 51.09 | ↑$0.01 (0.01%) | 51.08 | 51.11 | 877.17K |
| 2024-06-27 | 51.10 | 51.08 | ↓$0.02 (-0.04%) | 51.08 | 51.10 | 588.95K |
| 2024-06-26 | 51.07 | 51.08 | ↑$0.01 (0.01%) | 51.07 | 51.08 | 396.43K |
| 2024-06-25 | 51.05 | 51.07 | ↑$0.02 (0.04%) | 51.05 | 51.07 | 492.93K |
| 2024-06-21 | 51.04 | 51.05 | ↑$0.01 (0.01%) | 51.03 | 51.05 | 584.79K |
| 2024-06-20 | 51.04 | 51.02 | ↓$0.02 (-0.04%) | 50.89 | 51.04 | 1.88M |
| 2024-06-18 | 51.01 | 51.01 | ↑$0.00 (0.00%) | 51.01 | 51.03 | 622.86K |
| 2024-06-17 | 50.99 | 51.01 | ↑$0.02 (0.04%) | 50.98 | 51.01 | 805.44K |
| 2024-06-14 | 50.99 | 50.99 | ↓$0.01 (-0.01%) | 50.98 | 50.99 | 595.43K |
| 2024-06-13 | 50.97 | 50.98 | ↑$0.01 (0.02%) | 50.96 | 50.99 | 621.33K |
| 2024-06-12 | 50.95 | 50.95 | ↑$0.00 (0.00%) | 50.95 | 50.98 | 1.32M |
| 2024-06-11 | 50.96 | 50.95 | ↓$0.01 (-0.02%) | 50.95 | 50.97 | 619.16K |
Create an account or log in to view more rows.
$FLOT time to short this
$FLOT Come on.. Let it fall.. buy later bulls
$FLOT nice day!
$FLOT Shorts talk the talk but cant walk the walk
$FLOT Now I'm worried....
$FLOT This may be your last opportunity to buy on the cheap??
$FLOT is it Monday yet???
$FLOT I gave in! Bought more 100 shares
$FLOT come to papa
$FLOT hope everyone has a good weekend