FLOT Historical Prices | iShares Floating Rate Note Fund Stock

Dow

0.73% Nasdaq

0.83%

iShares Floating Rate Note (FLOT)

-NYSEArca

50.66 Jun 17, 4:00PM EDT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
Jun 17, 2013	50.67	50.67	50.64	50.66	443,300	50.66
Jun 14, 2013	50.63	50.67	50.58	50.67	551,700	50.67
Jun 13, 2013	50.63	50.65	50.58	50.65	585,800	50.65
Jun 12, 2013	50.66	50.68	50.52	50.61	2,699,300	50.61
Jun 11, 2013	50.67	50.68	50.63	50.66	582,400	50.66
Jun 10, 2013	50.67	50.68	50.66	50.67	667,400	50.67
Jun 7, 2013	50.68	50.68	50.65	50.67	555,200	50.67
Jun 6, 2013	50.68	50.68	50.66	50.67	469,700	50.67
Jun 5, 2013	50.69	50.69	50.67	50.68	370,500	50.68
Jun 4, 2013	50.68	50.69	50.67	50.68	712,800	50.68
Jun 3, 2013	50.68	50.70	50.67	50.68	1,219,700	50.68
Jun 3, 2013	0.021 Dividend
May 31, 2013	50.69	50.73	50.68	50.68	944,600	50.66
May 30, 2013	50.63	50.70	50.63	50.68	357,000	50.66
May 29, 2013	50.68	50.70	50.67	50.69	606,400	50.67
May 28, 2013	50.68	50.70	50.67	50.70	258,500	50.68
May 24, 2013	50.68	50.71	50.66	50.71	262,600	50.69
May 23, 2013	50.69	50.71	50.67	50.68	297,700	50.66
May 22, 2013	50.69	50.70	50.67	50.68	291,600	50.66
May 21, 2013	50.69	50.69	50.68	50.68	326,900	50.66
May 20, 2013	50.66	50.69	50.66	50.69	617,300	50.67
May 17, 2013	50.67	50.70	50.64	50.68	167,700	50.66
May 16, 2013	50.67	50.68	50.63	50.66	306,100	50.64
May 15, 2013	50.65	50.68	50.65	50.68	188,000	50.66
May 14, 2013	50.67	50.68	50.64	50.67	205,700	50.65
May 13, 2013	50.67	50.68	50.63	50.67	364,500	50.65
May 10, 2013	50.67	50.69	50.64	50.66	230,300	50.64
May 9, 2013	50.65	50.70	50.63	50.67	379,000	50.65
May 8, 2013	50.62	50.68	50.61	50.66	675,100	50.64
May 7, 2013	50.67	50.67	50.63	50.66	371,300	50.64
May 6, 2013	50.66	50.67	50.65	50.67	233,900	50.65
May 3, 2013	50.64	50.67	50.64	50.66	182,700	50.64
May 2, 2013	50.65	50.67	50.63	50.65	213,900	50.63
May 1, 2013	50.66	50.67	50.61	50.67	189,700	50.65
May 1, 2013	0.016 Dividend
Apr 30, 2013	50.66	50.68	50.64	50.66	241,200	50.62
Apr 29, 2013	50.65	50.66	50.62	50.65	783,300	50.61
Apr 26, 2013	50.67	50.68	50.65	50.66	169,000	50.62
Apr 25, 2013	50.67	50.68	50.66	50.66	312,000	50.62
Apr 24, 2013	50.66	50.68	50.64	50.68	252,600	50.64
Apr 23, 2013	50.65	50.67	50.63	50.67	376,300	50.63
Apr 22, 2013	50.64	50.67	50.64	50.67	585,600	50.63
Apr 19, 2013	50.64	50.66	50.61	50.66	148,500	50.62
Apr 18, 2013	50.61	50.66	50.61	50.65	244,600	50.61
Apr 17, 2013	50.63	50.64	50.57	50.60	285,900	50.56
Apr 16, 2013	50.59	50.65	50.55	50.65	173,700	50.61
Apr 15, 2013	50.64	50.66	50.50	50.63	637,100	50.59
Apr 12, 2013	50.63	50.65	50.63	50.63	170,200	50.59
Apr 11, 2013	50.63	50.68	50.61	50.64	222,600	50.60
Apr 10, 2013	50.62	50.63	50.60	50.63	206,800	50.59
Apr 9, 2013	50.63	50.63	50.60	50.62	227,000	50.58
Apr 8, 2013	50.64	50.69	50.58	50.61	9,054,400	50.57
Apr 5, 2013	50.61	50.63	50.60	50.63	1,207,800	50.59
Apr 4, 2013	50.64	50.66	50.58	50.66	2,134,600	50.62
Apr 3, 2013	50.62	50.63	50.60	50.62	388,200	50.58
Apr 2, 2013	50.62	50.64	50.56	50.62	1,315,700	50.58
Apr 1, 2013	50.64	50.64	50.55	50.62	370,500	50.58
Apr 1, 2013	0.021 Dividend
Mar 28, 2013	50.63	50.68	50.63	50.68	170,500	50.62
Mar 27, 2013	50.64	50.66	50.63	50.66	559,400	50.60
Mar 26, 2013	50.64	50.66	50.63	50.66	241,200	50.60
Mar 25, 2013	50.63	50.66	50.62	50.65	234,900	50.59
Mar 22, 2013	50.64	50.66	50.60	50.64	215,800	50.58
Mar 21, 2013	50.63	50.67	50.63	50.66	169,700	50.60
Mar 20, 2013	50.63	50.64	50.62	50.64	114,000	50.58
Mar 19, 2013	50.62	50.63	50.58	50.63	271,800	50.57
Mar 18, 2013	50.63	50.64	50.61	50.63	607,600	50.57
Mar 15, 2013	50.62	50.63	50.59	50.62	433,400	50.56
Mar 14, 2013	50.62	50.63	50.58	50.63	257,200	50.57
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes are real-time for NASDAQ, NYSE, and NYSE MKT. See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Finance

Breaking News Visit Yahoo! News for the latest.

Search for share prices

More On FLOT

Quotes

Charts

News & Info

ETF

Analyst

iShares Floating Rate Note (FLOT)