iShares Floating Rate Bond ETF (FLOT) Historical Stock Data
50.48 ↓0.01 (-0.02%)
As of February 3, 2023, 3:50pm EST.
Historical Data
In the past 30 trading days, FLOT is up 0.00% a day on average. There have been 15 days where iShares Floating Rate Bond ETF closed green and 15 days where FLOT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2023-02-02 | 50.53 | 50.49 | ↓$0.04 (-0.08%) | 50.45 | 50.56 | 2.49M |
| 2023-02-01 | 50.49 | 50.47 | ↓$0.02 (-0.03%) | 50.41 | 50.49 | 1.90M |
| 2023-01-31 | 50.69 | 50.66 | ↓$0.03 (-0.07%) | 50.65 | 50.69 | 1.39M |
| 2023-01-30 | 50.69 | 50.66 | ↓$0.03 (-0.06%) | 50.63 | 50.69 | 859.28K |
| 2023-01-27 | 50.66 | 50.68 | ↑$0.02 (0.05%) | 50.64 | 50.70 | 1.60M |
| 2023-01-26 | 50.61 | 50.60 | ↓$0.01 (-0.02%) | 50.59 | 50.62 | 1.45M |
| 2023-01-25 | 50.60 | 50.59 | ↓$0.02 (-0.03%) | 50.57 | 50.62 | 1.67M |
| 2023-01-24 | 50.58 | 50.58 | ↓$0.00 (-0.01%) | 50.56 | 50.59 | 1.45M |
| 2023-01-23 | 50.56 | 50.57 | ↑$0.02 (0.03%) | 50.54 | 50.59 | 1.36M |
| 2023-01-20 | 50.54 | 50.54 | ↑$0.00 (0.00%) | 50.50 | 50.55 | 1.25M |
| 2023-01-19 | 50.51 | 50.50 | ↓$0.01 (-0.02%) | 50.47 | 50.52 | 1.76M |
| 2023-01-18 | 50.48 | 50.48 | ↑$0.00 (0.00%) | 50.44 | 50.49 | 1.36M |
| 2023-01-17 | 50.47 | 50.43 | ↓$0.05 (-0.09%) | 50.42 | 50.49 | 1.59M |
| 2023-01-13 | 50.39 | 50.45 | ↑$0.06 (0.12%) | 50.36 | 50.46 | 2.19M |
| 2023-01-12 | 50.41 | 50.40 | ↓$0.01 (-0.03%) | 50.33 | 50.44 | 3.97M |
| 2023-01-11 | 50.43 | 50.40 | ↓$0.03 (-0.06%) | 50.38 | 50.44 | 1.68M |
| 2023-01-10 | 50.45 | 50.42 | ↓$0.02 (-0.05%) | 50.41 | 50.47 | 1.69M |
| 2023-01-09 | 50.44 | 50.42 | ↓$0.02 (-0.04%) | 50.40 | 50.47 | 2.19M |
| 2023-01-06 | 50.41 | 50.43 | ↑$0.02 (0.04%) | 50.40 | 50.45 | 1.42M |
| 2023-01-05 | 50.37 | 50.40 | ↑$0.03 (0.06%) | 50.36 | 50.40 | 2.45M |
| 2023-01-04 | 50.35 | 50.36 | ↑$0.00 (0.01%) | 50.33 | 50.36 | 1.05M |
| 2023-01-03 | 50.32 | 50.35 | ↑$0.03 (0.06%) | 50.31 | 50.36 | 1.62M |
| 2022-12-30 | 50.27 | 50.33 | ↑$0.06 (0.12%) | 50.26 | 50.35 | 1.57M |
| 2022-12-29 | 50.25 | 50.29 | ↑$0.04 (0.08%) | 50.19 | 50.29 | 0.97M |
| 2022-12-28 | 50.24 | 50.21 | ↓$0.04 (-0.07%) | 50.19 | 50.27 | 1.39M |
| 2022-12-27 | 50.22 | 50.25 | ↑$0.03 (0.06%) | 50.20 | 50.27 | 1.35M |
| 2022-12-23 | 50.20 | 50.23 | ↑$0.03 (0.06%) | 50.20 | 50.24 | 1.07M |
| 2022-12-22 | 50.17 | 50.18 | ↑$0.00 (0.01%) | 50.15 | 50.22 | 2.01M |
| 2022-12-21 | 50.17 | 50.15 | ↓$0.02 (-0.04%) | 50.10 | 50.17 | 1.91M |
| 2022-12-20 | 50.12 | 50.13 | ↑$0.01 (0.02%) | 50.12 | 50.17 | 1.49M |
Create an account or log in to view more rows.
$FLOT nice
$FLOT holding unfortunately lol
$FLOT we always finish green after a red week. Less go!
$FLOT Up! Up! Up! Up! Up! Up! Up!
$FLOT 50% chance this will go up or down. I am a professional guys.
$FLOT breaking out of this wedge sooner than later
$FLOT wow! I sold too early
$FLOT Shorts are calling in all the favors
$FLOT pump up the volume
$FLOT what’s next bulls