iShares Floating Rate Bond ETF (FLOT)
BATS: FLOT · Real-Time Price · USD
50.80
+0.04 (0.08%)
At close: May 12, 2025, 4:00 PM
50.80
0.00 (0.00%)
After-hours: May 12, 2025, 8:00 PM EDT
FLOT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 50.80 | 50.83 | 50.79 | 50.80 | 50.80 | 0.08% | 1,760,914 |
| May 9, 2025 | 50.78 | 50.79 | 50.76 | 50.76 | 50.76 | - | 874,332 |
| May 8, 2025 | 50.78 | 50.79 | 50.76 | 50.76 | 50.76 | 0.02% | 2,273,276 |
| May 7, 2025 | 50.76 | 50.77 | 50.74 | 50.75 | 50.75 | 0.02% | 950,411 |
| May 6, 2025 | 50.74 | 50.76 | 50.73 | 50.74 | 50.74 | 0.02% | 1,266,433 |
| May 5, 2025 | 50.75 | 50.77 | 50.72 | 50.73 | 50.73 | -0.02% | 1,064,357 |
| May 2, 2025 | 50.75 | 50.76 | 50.73 | 50.74 | 50.74 | 0.08% | 1,366,905 |
| May 1, 2025 | 50.74 | 50.75 | 50.69 | 50.70 | 50.70 | -0.43% | 1,751,358 |
| Apr 30, 2025 | 50.90 | 50.92 | 50.87 | 50.92 | 50.71 | - | 1,437,438 |
| Apr 29, 2025 | 50.89 | 50.92 | 50.87 | 50.92 | 50.71 | 0.06% | 1,012,036 |
| Apr 28, 2025 | 50.88 | 50.89 | 50.84 | 50.89 | 50.68 | 0.02% | 1,880,218 |
| Apr 25, 2025 | 50.88 | 50.89 | 50.85 | 50.88 | 50.67 | 0.02% | 757,684 |
| Apr 24, 2025 | 50.84 | 50.87 | 50.83 | 50.87 | 50.66 | 0.08% | 1,361,543 |
| Apr 23, 2025 | 50.87 | 50.88 | 50.80 | 50.83 | 50.62 | 0.06% | 1,253,047 |
| Apr 22, 2025 | 50.74 | 50.80 | 50.72 | 50.80 | 50.59 | 0.24% | 1,393,330 |
| Apr 21, 2025 | 50.75 | 50.77 | 50.66 | 50.68 | 50.47 | -0.16% | 1,623,739 |
| Apr 17, 2025 | 50.76 | 50.79 | 50.74 | 50.76 | 50.55 | 0.06% | 2,247,998 |
| Apr 16, 2025 | 50.70 | 50.74 | 50.68 | 50.73 | 50.52 | 0.08% | 2,962,709 |
| Apr 15, 2025 | 50.56 | 50.72 | 50.54 | 50.69 | 50.48 | 0.30% | 2,407,559 |
| Apr 14, 2025 | 50.40 | 50.56 | 50.40 | 50.54 | 50.33 | 0.38% | 2,150,649 |
| Apr 11, 2025 | 50.23 | 50.46 | 50.12 | 50.35 | 50.14 | 0.08% | 3,932,764 |
| Apr 10, 2025 | 50.58 | 50.58 | 50.19 | 50.31 | 50.10 | -0.65% | 3,952,911 |
| Apr 9, 2025 | 50.12 | 50.67 | 50.07 | 50.64 | 50.43 | 0.94% | 5,132,180 |
| Apr 8, 2025 | 50.67 | 50.70 | 50.12 | 50.17 | 49.97 | -0.28% | 4,915,807 |
| Apr 7, 2025 | 49.83 | 50.38 | 49.75 | 50.31 | 50.10 | 0.42% | 7,935,965 |
| Apr 4, 2025 | 50.70 | 51.34 | 50.02 | 50.10 | 49.90 | -1.44% | 8,744,616 |
| Apr 3, 2025 | 50.84 | 50.86 | 50.80 | 50.83 | 50.62 | -0.14% | 3,709,105 |
| Apr 2, 2025 | 50.86 | 50.90 | 50.86 | 50.90 | 50.69 | 0.04% | 1,180,290 |
| Apr 1, 2025 | 50.85 | 50.88 | 50.84 | 50.88 | 50.67 | -0.33% | 1,622,839 |
| Mar 31, 2025 | 51.05 | 51.06 | 51.03 | 51.05 | 50.63 | - | 1,771,806 |
| Mar 28, 2025 | 51.05 | 51.05 | 51.04 | 51.05 | 50.63 | 0.02% | 1,087,102 |
| Mar 27, 2025 | 51.03 | 51.04 | 51.03 | 51.04 | 50.62 | 0.02% | 900,854 |
| Mar 26, 2025 | 51.04 | 51.05 | 51.02 | 51.03 | 50.61 | 0.02% | 1,064,988 |
| Mar 25, 2025 | 51.03 | 51.04 | 51.02 | 51.02 | 50.60 | -0.02% | 917,148 |
| Mar 24, 2025 | 51.01 | 51.05 | 51.01 | 51.03 | 50.61 | 0.04% | 1,344,341 |
| Mar 21, 2025 | 50.99 | 51.02 | 50.99 | 51.01 | 50.59 | 0.06% | 1,125,433 |
| Mar 20, 2025 | 51.00 | 51.00 | 50.97 | 50.98 | 50.56 | -0.02% | 1,087,150 |
| Mar 19, 2025 | 50.99 | 51.00 | 50.98 | 50.99 | 50.57 | 0.02% | 934,139 |
| Mar 18, 2025 | 50.97 | 50.99 | 50.96 | 50.98 | 50.56 | 0.02% | 911,877 |
| Mar 17, 2025 | 50.96 | 50.98 | 50.96 | 50.97 | 50.55 | - | 1,233,508 |
| Mar 14, 2025 | 50.93 | 50.97 | 50.93 | 50.97 | 50.55 | 0.10% | 1,453,204 |
| Mar 13, 2025 | 50.95 | 50.95 | 50.92 | 50.92 | 50.50 | -0.04% | 2,372,931 |
| Mar 12, 2025 | 50.95 | 50.96 | 50.93 | 50.94 | 50.52 | - | 1,248,548 |
| Mar 11, 2025 | 50.96 | 50.99 | 50.93 | 50.94 | 50.52 | - | 4,540,531 |
| Mar 10, 2025 | 50.96 | 50.97 | 50.94 | 50.94 | 50.52 | -0.04% | 2,115,391 |
| Mar 7, 2025 | 50.92 | 50.96 | 50.91 | 50.96 | 50.54 | 0.10% | 2,079,621 |
| Mar 6, 2025 | 50.91 | 50.91 | 50.89 | 50.91 | 50.49 | - | 2,239,899 |
| Mar 5, 2025 | 50.87 | 50.91 | 50.87 | 50.91 | 50.49 | 0.08% | 1,692,366 |
| Mar 4, 2025 | 50.93 | 50.93 | 50.84 | 50.87 | 50.45 | -0.08% | 2,612,005 |
| Mar 3, 2025 | 50.91 | 50.92 | 50.89 | 50.91 | 50.49 | -0.35% | 2,039,748 |