ISHARES FLOATING RATE BOND ETF (NY: FLOT)
50.53 USD  -0.06 (-0.12%)
Official Closing Price  /  Updated: 6:40 PM EST, Dec 22, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Oct 31, 2011 49.27 49.27 49.10 49.17 23,488 -0.19(-0.38%)
Oct 28, 2011 49.21 49.36 49.21 49.36 12,664 +0.20(+0.41%)
Oct 27, 2011 49.15 49.23 49.04 49.16 15,553 +0.07(+0.14%)
Oct 26, 2011 49.14 49.20 48.98 49.09 23,468 -0.04(-0.09%)
Oct 25, 2011 49.07 49.15 49.07 49.13 12,304 +0.01(+0.01%)
Oct 24, 2011 49.11 49.17 49.08 49.13 12,720 +0.28(+0.57%)
Oct 21, 2011 48.91 48.92 48.84 48.85 347,802 +0.02(+0.04%)
Oct 20, 2011 49.10 49.10 48.83 48.83 64,901 -0.09(-0.18%)
Oct 19, 2011 49.07 49.07 48.90 48.92 29,954 -0.08(-0.16%)
Oct 18, 2011 49.01 49.04 49.00 49.00 9,214 +0.03(+0.06%)
Oct 17, 2011 48.98 49.05 48.95 48.97 6,478 -0.06(-0.12%)
Oct 14, 2011 48.85 49.06 48.84 49.03 33,579 -0.00(-0.01%)
Oct 13, 2011 48.95 49.08 48.95 49.03 7,260 +0.08(+0.17%)
Oct 12, 2011 48.89 48.95 48.89 48.95 1,604 +0.05(+0.10%)
Oct 11, 2011 48.95 48.95 48.80 48.90 3,261 +0.02(+0.04%)
Oct 10, 2011 48.94 48.94 48.85 48.88 2,411 +0.11(+0.23%)
Oct 07, 2011 48.94 48.94 48.76 48.77 29,896 -0.13(-0.27%)
Oct 06, 2011 49.00 49.00 48.85 48.90 37,228 -0.10(-0.20%)
Oct 05, 2011 49.02 49.02 48.91 49.00 3,532 -0.01(-0.02%)
Oct 04, 2011 49.11 49.11 49.01 49.01 4,128 -0.02(-0.04%)
Oct 03, 2011 49.19 49.21 49.03 49.03 21,342 -0.18(-0.37%)
Sep 30, 2011 49.24 49.24 49.11 49.21 24,655 +0.05(+0.11%)
Sep 29, 2011 49.29 49.29 49.09 49.16 31,889 -0.04(-0.09%)
Sep 28, 2011 49.37 49.37 49.19 49.20 12,436 -0.13(-0.26%)
Sep 27, 2011 49.55 49.55 49.24 49.33 8,646 -0.01(-0.02%)
Sep 26, 2011 49.38 49.38 49.33 49.34 4,829 -0.05(-0.10%)
Sep 23, 2011 49.45 49.45 49.38 49.39 5,390 -0.14(-0.28%)
Sep 22, 2011 49.52 49.53 49.51 49.53 7,953 -0.05(-0.10%)
Sep 21, 2011 49.60 49.60 49.57 49.58 16,673 -0.02(-0.04%)
Sep 20, 2011 49.59 49.60 49.58 49.60 3,967 +0.04(+0.08%)
Sep 19, 2011 49.63 49.63 49.55 49.56 3,000 -0.09(-0.18%)
Sep 16, 2011 49.65 49.65 49.65 49.65 13,579 +0.05(+0.10%)
Sep 15, 2011 49.64 49.64 49.58 49.60 4,794 +0.00(+0.00%)
Sep 14, 2011 49.61 49.61 49.60 49.60 27,773 -0.04(-0.08%)
Sep 13, 2011 49.57 49.72 49.57 49.64 19,130 +0.03(+0.06%)
Sep 12, 2011 49.57 49.62 49.55 49.61 9,544 -0.03(-0.07%)
Sep 09, 2011 49.55 49.66 49.55 49.64 43,629 +0.03(+0.07%)
Sep 08, 2011 49.54 49.61 49.54 49.61 35,726 +0.04(+0.08%)
Sep 07, 2011 49.57 49.57 49.54 49.57 9,956 -0.03(-0.06%)
Sep 06, 2011 49.30 49.60 49.30 49.60 58,848 +0.07(+0.14%)
Sep 02, 2011 49.55 49.65 49.38 49.53 26,163 -0.08(-0.16%)
Sep 01, 2011 49.57 49.62 49.55 49.61 26,196 +0.01(+0.02%)
Aug 31, 2011 49.59 49.65 49.59 49.60 22,695 -0.02(-0.04%)
Aug 30, 2011 49.62 49.65 49.54 49.62 11,746 +0.04(+0.08%)
Aug 29, 2011 49.77 49.77 49.50 49.58 5,659 +0.14(+0.28%)
Aug 26, 2011 49.70 49.70 49.29 49.44 25,443 -0.22(-0.44%)
Aug 25, 2011 49.88 49.91 49.42 49.66 120,774 -0.01(-0.02%)
Aug 24, 2011 49.90 49.90 49.43 49.67 11,264 -0.05(-0.10%)
Aug 23, 2011 49.94 49.94 49.72 49.72 64,941 -0.19(-0.38%)
Aug 22, 2011 49.87 49.91 49.77 49.91 15,782 +0.11(+0.22%)
Aug 19, 2011 49.40 49.82 49.40 49.80 11,962 +0.04(+0.09%)
Aug 18, 2011 49.89 49.89 48.80 49.76 15,838 -0.13(-0.27%)
Aug 17, 2011 50.00 50.00 49.85 49.89 95,703 +0.01(+0.02%)
Aug 16, 2011 49.88 49.95 49.77 49.88 77,445 -0.02(-0.04%)
Aug 15, 2011 49.90 49.97 49.60 49.90 41,556 +0.09(+0.18%)
Aug 12, 2011 49.98 49.98 49.78 49.81 8,737 +0.01(+0.02%)
Aug 11, 2011 49.83 49.85 49.78 49.80 3,687 +0.05(+0.10%)
Aug 10, 2011 50.05 50.05 49.68 49.75 25,371 -0.10(-0.20%)
Aug 09, 2011 49.96 50.01 49.72 49.85 40,897 +0.15(+0.30%)
Aug 08, 2011 49.96 49.97 49.70 49.70 2,008 +0.00(+0.00%)
Aug 05, 2011 49.90 50.01 49.56 49.70 24,096 -0.27(-0.54%)
Aug 04, 2011 49.81 50.12 49.81 49.97 21,017 -0.08(-0.16%)
Aug 03, 2011 51.02 51.02 50.05 50.05 22,770 -0.06(-0.12%)
Aug 02, 2011 50.09 50.12 50.05 50.11 20,972 +0.06(+0.12%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here