FLOT - iShares Floating Rate Bond ETF

BATS - BATS Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 13, 201950.9550.9650.9450.9650.96910,459
Dec 12, 201950.9450.9550.9350.9350.931,373,000
Dec 11, 201950.9550.9650.9250.9350.931,933,000
Dec 10, 201950.9350.9550.9350.9450.942,376,900
Dec 09, 201950.9250.9450.9250.9350.93496,100
Dec 06, 201950.9350.9450.9250.9250.92844,200
Dec 05, 201950.9250.9450.9250.9250.92707,800
Dec 04, 201950.9250.9350.9150.9250.921,688,000
Dec 03, 201950.9350.9350.9050.9250.922,123,400
Dec 02, 201950.9050.9450.9050.9250.922,180,500
Dec 02, 20190.097 Dividend
Nov 29, 201951.0251.0250.9950.9950.89498,300
Nov 27, 201951.0051.0250.9951.0250.92881,500
Nov 26, 201950.9951.0250.9750.9950.891,462,600
Nov 25, 201951.0051.0150.9750.9750.87950,300
Nov 22, 201950.9850.9950.9850.9950.89646,700
Nov 21, 201950.9550.9950.9550.9650.86863,100
Nov 20, 201950.9950.9950.9450.9450.841,416,700
Nov 19, 201950.9950.9950.9750.9850.88769,100
Nov 18, 201950.9750.9850.9650.9850.881,339,800
Nov 15, 201950.9650.9650.9450.9650.861,319,200
Nov 14, 201950.9450.9550.9450.9550.851,073,400
Nov 13, 201950.9450.9550.9350.9450.841,107,900
Nov 12, 201950.9450.9550.9250.9450.841,749,300
Nov 11, 201950.9450.9450.9250.9350.83684,900
Nov 08, 201950.9250.9450.9250.9350.83766,600
Nov 07, 201950.9350.9350.9150.9250.821,403,300
Nov 06, 201950.9250.9350.9050.9350.831,162,500
Nov 05, 201950.8950.9150.8950.9050.801,522,700
Nov 04, 201950.9050.9150.8950.9050.802,206,700
Nov 01, 201950.9050.9250.8850.8950.792,734,700
Nov 01, 20190.106 Dividend
Oct 31, 201951.0051.0150.9950.9950.791,427,100
Oct 30, 201951.0151.0150.9951.0050.80495,900
Oct 29, 201950.9951.0050.9951.0050.801,470,500
Oct 28, 201950.9850.9950.9850.9850.781,323,200
Oct 25, 201950.9951.0050.9750.9850.78859,600
Oct 24, 201950.9850.9950.9850.9850.78868,100
Oct 23, 201950.9750.9850.9650.9850.78773,600
Oct 22, 201950.9750.9750.9550.9750.77762,100
Oct 21, 201950.9450.9750.9350.9650.761,244,500
Oct 18, 201950.9450.9650.9350.9350.73905,700
Oct 17, 201950.9350.9550.9350.9450.74795,100
Oct 16, 201950.9350.9450.9250.9350.73915,100
Oct 15, 201950.9350.9350.9250.9250.72789,300
Oct 14, 201950.9150.9250.9050.9250.72533,500
Oct 11, 201950.9150.9250.8950.9150.711,140,900
Oct 10, 201950.8950.9150.8950.9050.701,256,300
Oct 09, 201950.8850.9050.8750.9050.701,171,600
Oct 08, 201950.8750.8950.8750.8750.67857,200
Oct 07, 201950.8950.8950.8650.8750.671,980,900
Oct 04, 201950.8750.8850.8650.8750.67808,400
Oct 03, 201950.8750.8850.8650.8850.681,286,000
Oct 02, 201950.8850.8850.8650.8850.681,876,200
Oct 01, 201950.8850.8850.8550.8750.671,049,800
Oct 01, 20190.114 Dividend
Sep 30, 201950.9750.9850.9650.9750.651,049,200
Sep 27, 201950.9650.9750.9550.9750.651,068,500
Sep 26, 201950.9450.9750.9450.9750.65602,100
Sep 25, 201950.9450.9550.9350.9550.63775,900
Sep 24, 201950.9350.9550.9150.9350.613,371,100
Sep 23, 201950.9550.9550.9350.9450.62563,300
Sep 20, 201950.9450.9450.9250.9450.62736,000
Sep 19, 201950.9250.9450.9250.9350.61596,200
Sep 18, 201950.9050.9250.9050.9250.60701,100
Sep 17, 201950.9250.9350.9050.9050.581,593,600
Sep 16, 201950.9250.9350.9150.9350.611,131,100
Sep 13, 201950.9050.9250.8950.9150.59865,000
Sep 12, 201950.8850.9050.8750.8950.57633,000
Sep 11, 201950.8750.8950.8650.8750.552,050,500
Sep 10, 201950.8550.8950.8550.8850.561,746,400
Sep 09, 201950.8750.8850.8450.8450.52960,500
Sep 06, 201950.8350.8950.8350.8950.571,311,700
Sep 05, 201950.8350.8650.8350.8350.511,162,700
Sep 04, 201950.8450.8450.8250.8450.521,141,500
Sep 03, 201950.8250.8350.8150.8250.501,029,600
Sep 03, 20190.126 Dividend
Aug 30, 201950.9250.9550.9250.9450.501,206,300
Aug 29, 201950.9050.9350.8950.9350.49837,100
Aug 28, 201950.8950.9150.8850.9050.46940,600
Aug 27, 201950.8750.9050.8750.8750.431,754,100
Aug 26, 201950.8950.9050.8750.8850.442,357,500
Aug 23, 201950.8750.9050.8750.8950.45986,100
Aug 22, 201950.8650.8950.8650.8850.441,156,000
Aug 21, 201950.8550.8750.8550.8550.411,205,000
Aug 20, 201950.8550.8750.8550.8750.43834,700
Aug 19, 201950.8450.8550.8350.8550.41585,600
Aug 16, 201950.8350.8550.8350.8450.401,049,700
Aug 15, 201950.8350.8450.8250.8350.391,144,100
Aug 14, 201950.8350.8550.8250.8350.391,031,400
Aug 13, 201950.8450.8450.8250.8250.381,213,600
Aug 12, 201950.8250.8450.8250.8350.39702,800
Aug 09, 201950.8350.8450.8250.8250.381,405,300
Aug 08, 201950.8350.8450.8250.8350.391,028,700
Aug 07, 201950.8150.8450.8150.8150.373,082,700
Aug 06, 201950.8250.8350.8150.8250.381,456,900
Aug 05, 201950.8450.8450.8150.8150.371,353,000
Aug 02, 201950.8350.8550.8350.8550.41976,200
Aug 01, 201950.8350.8550.8350.8350.391,683,000
Aug 01, 20190.123 Dividend
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...