iShares Floating Rate Bond ETF (FLOT)
BATS: FLOT · Real-Time Price · USD
51.08
+0.06 (0.12%)
Sep 26, 2025, 4:00 PM EDT - Market closed
FLOT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 51.04 | 51.08 | 51.04 | 51.08 | 51.08 | 0.12% | 1,404,170 |
| Sep 25, 2025 | 51.02 | 51.02 | 51.01 | 51.02 | 51.02 | -0.02% | 2,244,027 |
| Sep 24, 2025 | 51.02 | 51.03 | 51.02 | 51.03 | 51.03 | 0.02% | 1,918,053 |
| Sep 23, 2025 | 51.01 | 51.02 | 51.00 | 51.02 | 51.02 | 0.02% | 1,327,244 |
| Sep 22, 2025 | 51.01 | 51.01 | 51.00 | 51.01 | 51.01 | 0.02% | 1,645,032 |
| Sep 19, 2025 | 51.00 | 51.01 | 50.99 | 51.00 | 51.00 | 0.02% | 834,004 |
| Sep 18, 2025 | 50.98 | 50.99 | 50.97 | 50.99 | 50.99 | 0.04% | 2,008,470 |
| Sep 17, 2025 | 50.98 | 50.98 | 50.95 | 50.97 | 50.97 | - | 1,827,912 |
| Sep 16, 2025 | 50.98 | 50.99 | 50.95 | 50.97 | 50.97 | -0.02% | 2,448,660 |
| Sep 15, 2025 | 50.98 | 50.98 | 50.96 | 50.98 | 50.98 | 0.02% | 1,090,588 |
| Sep 12, 2025 | 50.94 | 50.97 | 50.92 | 50.97 | 50.97 | 0.10% | 2,119,897 |
| Sep 11, 2025 | 50.93 | 50.93 | 50.91 | 50.92 | 50.92 | 0.01% | 1,717,187 |
| Sep 10, 2025 | 50.90 | 50.92 | 50.90 | 50.92 | 50.92 | 0.05% | 2,163,984 |
| Sep 9, 2025 | 50.89 | 50.91 | 50.87 | 50.89 | 50.89 | - | 1,530,493 |
| Sep 8, 2025 | 50.90 | 50.91 | 50.88 | 50.89 | 50.89 | 0.02% | 2,278,018 |
| Sep 5, 2025 | 50.89 | 50.89 | 50.87 | 50.88 | 50.88 | - | 1,721,318 |
| Sep 4, 2025 | 50.88 | 50.89 | 50.87 | 50.88 | 50.88 | - | 897,314 |
| Sep 3, 2025 | 50.87 | 50.88 | 50.86 | 50.88 | 50.88 | 0.06% | 2,092,272 |
| Sep 2, 2025 | 50.86 | 50.87 | 50.83 | 50.85 | 50.85 | -0.39% | 1,360,220 |
| Aug 29, 2025 | 51.05 | 51.07 | 51.01 | 51.05 | 50.84 | 0.02% | 2,652,861 |
| Aug 28, 2025 | 51.05 | 51.06 | 51.03 | 51.04 | 50.83 | -0.02% | 666,063 |
| Aug 27, 2025 | 51.06 | 51.06 | 51.04 | 51.05 | 50.84 | 0.04% | 553,566 |
| Aug 26, 2025 | 51.06 | 51.07 | 51.03 | 51.03 | 50.82 | -0.08% | 1,271,635 |
| Aug 25, 2025 | 51.05 | 51.07 | 51.05 | 51.07 | 50.86 | 0.04% | 790,646 |
| Aug 22, 2025 | 51.05 | 51.07 | 51.04 | 51.05 | 50.84 | 0.04% | 1,796,539 |
| Aug 21, 2025 | 51.02 | 51.04 | 51.02 | 51.03 | 50.82 | -0.02% | 777,549 |
| Aug 20, 2025 | 51.02 | 51.04 | 51.00 | 51.04 | 50.83 | 0.06% | 1,587,188 |
| Aug 19, 2025 | 51.00 | 51.02 | 51.00 | 51.01 | 50.80 | - | 993,948 |
| Aug 18, 2025 | 51.00 | 51.01 | 50.99 | 51.01 | 50.80 | 0.02% | 629,159 |
| Aug 15, 2025 | 50.99 | 51.00 | 50.98 | 51.00 | 50.79 | 0.04% | 611,753 |
| Aug 14, 2025 | 50.97 | 50.98 | 50.97 | 50.98 | 50.77 | 0.02% | 585,111 |
| Aug 13, 2025 | 50.97 | 50.97 | 50.95 | 50.97 | 50.76 | 0.04% | 1,397,762 |
| Aug 12, 2025 | 50.97 | 50.97 | 50.95 | 50.95 | 50.74 | -0.02% | 784,626 |
| Aug 11, 2025 | 50.96 | 50.97 | 50.94 | 50.96 | 50.75 | 0.02% | 779,826 |
| Aug 8, 2025 | 50.93 | 50.95 | 50.91 | 50.95 | 50.74 | 0.08% | 924,771 |
| Aug 7, 2025 | 50.90 | 50.91 | 50.89 | 50.91 | 50.70 | 0.02% | 1,764,312 |
| Aug 6, 2025 | 50.89 | 50.90 | 50.88 | 50.90 | 50.69 | 0.08% | 804,846 |
| Aug 5, 2025 | 50.88 | 50.88 | 50.86 | 50.86 | 50.65 | -0.02% | 1,827,508 |
| Aug 4, 2025 | 50.88 | 50.88 | 50.87 | 50.87 | 50.66 | 0.02% | 1,053,898 |
| Aug 1, 2025 | 50.86 | 50.89 | 50.85 | 50.86 | 50.65 | -0.35% | 4,388,217 |
| Jul 31, 2025 | 51.08 | 51.09 | 51.04 | 51.04 | 50.62 | -0.07% | 1,940,942 |
| Jul 30, 2025 | 51.07 | 51.08 | 51.07 | 51.08 | 50.65 | 0.03% | 1,119,600 |
| Jul 29, 2025 | 51.09 | 51.09 | 51.06 | 51.06 | 50.64 | -0.03% | 1,461,498 |
| Jul 28, 2025 | 51.07 | 51.08 | 51.07 | 51.08 | 50.65 | 0.02% | 1,501,770 |
| Jul 25, 2025 | 51.07 | 51.07 | 51.05 | 51.07 | 50.64 | 0.03% | 2,387,913 |
| Jul 24, 2025 | 51.05 | 51.05 | 51.04 | 51.05 | 50.63 | 0.02% | 1,105,331 |
| Jul 23, 2025 | 51.03 | 51.04 | 51.02 | 51.04 | 50.62 | 0.04% | 1,104,126 |
| Jul 22, 2025 | 51.01 | 51.02 | 51.00 | 51.02 | 50.60 | 0.04% | 869,020 |
| Jul 21, 2025 | 51.01 | 51.02 | 51.00 | 51.00 | 50.58 | - | 753,654 |
| Jul 18, 2025 | 51.01 | 51.01 | 51.00 | 51.00 | 50.58 | 0.02% | 1,098,293 |