U.S. Markets open in 3 hrs 38 mins

iShares Floating Rate Bond (FLOT)


NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
50.90+0.01 (+0.03%)
At close: 4:00PM EDT
People also watch
BKLNSTIPCSJISTBMBB
DateOpenHighLowCloseAdj Close*Volume
Jun 28, 201750.8950.9150.8850.9050.90650,500
Jun 27, 201750.8950.9050.8750.8950.89844,200
Jun 26, 201750.9050.9050.8850.8850.88336,700
Jun 23, 201750.8950.9050.8650.8950.89652,200
Jun 22, 201750.8750.9050.8750.8950.89732,900
Jun 21, 201750.8850.8850.8650.8850.88626,300
Jun 20, 201750.8850.8950.8750.8950.89821,900
Jun 19, 201750.8750.8850.8650.8850.88453,700
Jun 16, 201750.8850.8850.8550.8650.86508,400
Jun 15, 201750.8850.9050.8650.8850.88570,600
Jun 14, 201750.8550.8850.8550.8750.87329,100
Jun 13, 201750.8650.8750.8450.8450.84700,600
Jun 12, 201750.8750.8750.8450.8650.86520,700
Jun 09, 201750.8650.8750.8450.8650.86366,200
Jun 08, 201750.8650.8750.8450.8650.86628,500
Jun 07, 201750.8650.8650.8450.8450.84629,800
Jun 06, 201750.8350.8650.8350.8650.86448,400
Jun 05, 201750.8350.8550.8350.8350.83331,100
Jun 02, 201750.8350.8550.8250.8350.83429,200
Jun 01, 201750.8350.8450.8150.8450.84581,700
Jun 01, 20170.061 Dividend
May 31, 201750.8750.9050.8750.8850.82497,300
May 30, 201750.8750.8950.8650.8850.821,337,800
May 26, 201750.8750.8850.8750.8750.81594,700
May 25, 201750.8650.8850.8650.8850.82653,500
May 24, 201750.8650.8850.8650.8650.80276,400
May 23, 201750.8550.8750.8450.8750.811,451,500
May 22, 201750.8450.8750.8450.8650.80924,500
May 19, 201750.8450.8650.8350.8650.80583,900
May 18, 201750.8450.8750.8350.8650.80838,100
May 17, 201750.8450.8550.8250.8450.78827,700
May 16, 201750.8650.8750.8350.8450.78775,300
May 15, 201750.8350.8750.8350.8550.791,016,800
May 12, 201750.8350.8550.8250.8250.76950,600
May 11, 201750.8450.8750.8350.8550.791,402,400
May 10, 201750.8350.8650.8250.8350.771,230,700
May 09, 201750.8450.8450.8150.8350.77374,100
May 08, 201750.8250.8450.8050.8150.752,342,100
May 05, 201750.8050.8250.7950.8150.75889,500
May 04, 201750.7950.8250.7850.8050.74378,700
May 03, 201750.8350.8450.7850.7850.723,538,300
May 02, 201750.8350.8350.8050.8250.76333,700
May 01, 201750.8450.8450.8150.8350.77587,200
May 01, 20170.057 Dividend
Apr 28, 201750.8850.8950.8550.8650.74752,500
Apr 27, 201750.8750.8950.8750.8750.75436,000
Apr 26, 201750.8850.8950.8650.8950.77520,400
Apr 25, 201750.8650.8850.8450.8850.761,318,600
Apr 24, 201750.8550.8750.8450.8750.751,091,300
Apr 21, 201750.8550.8650.8450.8550.73768,100
Apr 20, 201750.8650.8650.8350.8550.73653,200
Apr 19, 201750.8550.8650.8350.8450.72882,800
Apr 18, 201750.8550.8650.8250.8550.732,035,800
Apr 17, 201750.8450.8650.8450.8550.73799,200
Apr 13, 201750.8550.8550.8350.8550.73717,000
Apr 12, 201750.8350.8650.8350.8450.72757,400
Apr 11, 201750.8350.8550.8150.8450.72955,800
Apr 10, 201750.8350.8350.8150.8150.69631,300
Apr 07, 201750.8250.8450.7950.8350.71873,600
Apr 06, 201750.8350.8350.7950.7950.67582,100
Apr 05, 201750.7950.8450.7650.8350.713,937,800
Apr 04, 201750.7650.7850.7650.7850.661,198,700
Apr 03, 201750.8050.8250.7650.7650.643,226,000
Apr 03, 20170.055 Dividend
Mar 31, 201750.8650.8750.8550.8750.70630,600
Mar 30, 201750.8750.8750.8450.8650.69882,700
Mar 29, 201750.8650.8750.8550.8750.70610,800
Mar 28, 201750.8750.8750.8450.8650.69633,900
Mar 27, 201750.8850.8850.8650.8750.70512,700
Mar 24, 201750.8750.8950.8550.8950.72751,500
Mar 23, 201750.8750.8850.8450.8550.681,419,500
Mar 22, 201750.8650.8750.8550.8650.69534,900
Mar 21, 201750.8650.8750.8450.8650.691,069,000
Mar 20, 201750.8550.8750.8450.8550.68386,200
Mar 17, 201750.8550.8650.8350.8550.68669,900
Mar 16, 201750.8550.8550.8350.8550.68601,300
Mar 15, 201750.8550.8550.8350.8450.67800,500
Mar 14, 201750.8550.8650.8350.8550.68813,300
Mar 13, 201750.8550.8550.8450.8450.671,014,100
Mar 10, 201750.8450.8550.8350.8450.672,436,600
Mar 09, 201750.8550.8550.8250.8450.671,327,700
Mar 08, 201750.8550.8550.8450.8450.67891,800
Mar 07, 201750.8450.8550.8250.8550.682,103,700
Mar 06, 201750.8350.8450.8250.8350.662,006,300
Mar 03, 201750.8150.8350.8050.8350.66909,700
Mar 02, 201750.8350.8350.8050.8150.641,336,200
Mar 01, 201750.8150.8250.7850.8250.65716,500
Mar 01, 20170.05 Dividend
Feb 28, 201750.8450.8550.8250.8450.62560,600
Feb 27, 201750.8450.8450.8250.8350.61369,300
Feb 24, 201750.8350.8450.8250.8350.61403,200
Feb 23, 201750.8250.8350.8050.8350.61751,800
Feb 22, 201750.8250.8350.8050.8250.60587,600
Feb 21, 201750.8250.8250.7850.7950.57769,400
Feb 17, 201750.8250.8250.7950.8050.581,643,300
Feb 16, 201750.8150.8150.7950.8150.59960,600
Feb 15, 201750.7850.8050.7750.8050.58974,500
Feb 14, 201750.7650.7950.7550.7650.54499,600
Feb 13, 201750.7650.7950.7650.7650.541,118,800
Feb 10, 201750.7750.7950.7450.7850.56908,800
*Close price adjusted for dividends and splits.
Loading more data...