• FirefoxTry Yahoo Finance on Firefox »
  •  Dow Up0.58% Nasdaq Up0.57%

    More On FLOT


    iShares Trust - iShares Floating Rate Bond ETF (FLOT)

    -NYSEArca
    50.65 Down 0.01(0.01%) 2:24PM EDT - Nasdaq Real Time Price
    Historical PricesGet Historical Prices for:
    Set Date Range
    Eg. Jan 1, 2010
    First | Previous | | Last
    Prices
    DateOpenHighLowCloseVolumeAdj Close*
    Jun 2, 201550.6750.6750.6550.66299,10050.66
    Jun 1, 201550.6550.6850.6450.67285,80050.67
    May 29, 201550.6950.6950.6850.68142,00050.68
    May 28, 201550.6750.6950.6750.69130,60050.69
    May 27, 201550.6950.7150.6850.692,022,10050.69
    May 26, 201550.7150.7250.6850.70289,50050.70
    May 22, 201550.7250.7250.6950.71358,80050.71
    May 21, 201550.6850.7150.6850.71285,90050.71
    May 20, 201550.6850.7150.6750.70519,70050.70
    May 19, 201550.6950.7150.6650.71837,80050.71
    May 18, 201550.6950.6950.6650.67473,80050.67
    May 15, 201550.6850.6950.6850.68183,30050.68
    May 14, 201550.6850.6950.6650.67232,00050.67
    May 13, 201550.6750.7050.6550.68561,90050.68
    May 12, 201550.6650.6850.6650.68344,30050.68
    May 11, 201550.6850.6950.6450.68274,60050.68
    May 8, 201550.6550.6850.6550.67147,30050.67
    May 7, 201550.6550.6850.6350.65349,60050.65
    May 6, 201550.6450.6750.6450.65206,60050.65
    May 5, 201550.6950.6950.6150.641,054,30050.64
    May 4, 201550.6850.6850.6450.66406,10050.66
    May 1, 201550.6450.7050.6450.67327,40050.67
    May 1, 20150.021 Dividend
    Apr 30, 201550.6550.7050.6450.68426,30050.66
    Apr 29, 201550.6750.6950.6350.69183,30050.67
    Apr 28, 201550.6450.6950.6450.68695,00050.66
    Apr 27, 201550.6250.6850.6250.66299,40050.64
    Apr 24, 201550.6450.6750.6350.67239,60050.65
    Apr 23, 201550.6450.6750.6150.623,299,00050.60
    Apr 22, 201550.6350.6650.6350.65352,90050.63
    Apr 21, 201550.6550.6750.6150.641,907,60050.62
    Apr 20, 201550.6450.6850.6250.63263,70050.61
    Apr 17, 201550.6350.6850.6350.67181,50050.65
    Apr 16, 201550.6350.6750.6250.64261,00050.62
    Apr 15, 201550.6550.6750.6250.65895,10050.63
    Apr 14, 201550.6350.6750.6250.65351,70050.63
    Apr 13, 201550.6350.6550.6250.64422,10050.62
    Apr 10, 201550.6550.6650.6350.64213,10050.62
    Apr 9, 201550.6250.6650.6250.65386,70050.63
    Apr 8, 201550.6550.6650.6250.652,523,80050.63
    Apr 7, 201550.6450.6650.6250.66157,10050.64
    Apr 6, 201550.6350.6550.6150.63249,20050.61
    Apr 2, 201550.6150.6850.6050.68242,90050.66
    Apr 1, 201550.6350.6650.6250.65336,00050.63
    Apr 1, 20150.021 Dividend
    Mar 31, 201550.6650.6650.6450.64499,50050.60
    Mar 30, 201550.6550.6650.6350.64332,40050.60
    Mar 27, 201550.6450.6650.6150.64578,90050.60
    Mar 26, 201550.6450.6650.6150.61494,20050.57
    Mar 25, 201550.6750.6950.6250.62817,20050.58
    Mar 24, 201550.6350.6750.6350.65513,90050.61
    Mar 23, 201550.6850.6850.6450.64421,90050.60
    Mar 20, 201550.6850.6850.6650.66204,50050.62
    Mar 19, 201550.6650.6850.6550.67191,70050.63
    Mar 18, 201550.6650.6850.6550.67857,70050.63
    Mar 17, 201550.6850.6850.6550.67249,20050.63
    Mar 16, 201550.6650.6950.6550.68161,40050.64
    Mar 13, 201550.6450.6950.6450.68157,40050.64
    Mar 12, 201550.6550.6950.6550.68480,30050.64
    Mar 11, 201550.6850.6850.6350.67358,40050.63
    Mar 10, 201550.6850.6950.6450.67403,60050.63
    Mar 9, 201550.6950.6950.6550.68166,60050.64
    Mar 6, 201550.6550.6850.6550.68314,80050.64
    Mar 5, 201550.6150.6950.6150.68842,20050.64
    Mar 4, 201550.5850.6250.5750.61577,80050.57
    Mar 3, 201550.6150.6450.5750.59665,60050.55
    Mar 2, 201550.6050.6050.5650.60552,40050.56
    Mar 2, 20150.018 Dividend
    Feb 27, 201550.6150.6450.6050.64360,40050.58
    * Close price adjusted for dividends and splits.
    First | Previous | | Last

    Download to Spreadsheet

    Currency in USD.