iShares Floating Rate Bond ETF

FLOT
🏛️ usa →
51.08
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 50.61 50.64 50.61 50.62 0.9M
2023-12-28 50.60 50.63 50.58 50.59 1.4M
2023-12-27 50.58 50.61 50.57 50.57 0.9M
2023-12-26 50.57 50.59 50.57 50.59 0.6M
2023-12-22 50.55 50.60 50.54 50.56 0.7M
2023-12-21 50.51 50.56 50.51 50.55 1.5M
2023-12-20 50.52 50.52 50.48 50.48 2.8M
2023-12-19 50.51 50.53 50.49 50.50 1.6M
2023-12-18 50.52 50.53 50.48 50.49 1.4M
2023-12-15 50.52 50.54 50.49 50.52 1.6M
2023-12-14 50.52 50.52 50.49 50.52 2.2M
2023-12-13 50.71 50.75 50.70 50.75 1.8M
2023-12-12 50.70 50.72 50.69 50.70 2.4M
2023-12-11 50.68 50.70 50.67 50.68 1.0M
2023-12-08 50.68 50.70 50.67 50.69 0.6M
2023-12-07 50.68 50.69 50.65 50.67 0.9M
2023-12-06 50.66 50.67 50.64 50.64 1.0M
2023-12-05 50.64 50.65 50.63 50.64 1.0M
2023-12-04 50.63 50.64 50.62 50.62 1.0M
2023-12-01 50.60 50.65 50.60 50.64 1.4M
2023-11-30 50.85 50.87 50.84 50.86 1.3M
2023-11-29 50.83 50.85 50.81 50.84 1.0M
2023-11-28 50.84 50.86 50.80 50.81 1.5M
2023-11-27 50.85 50.85 50.80 50.80 0.7M
2023-11-24 50.82 50.84 50.79 50.79 0.4M
2023-11-22 50.79 50.80 50.76 50.79 0.6M
2023-11-21 50.77 50.81 50.75 50.75 1.0M
2023-11-20 50.74 50.77 50.74 50.77 0.9M
2023-11-17 50.76 50.76 50.73 50.74 0.8M
2023-11-16 50.74 50.76 50.73 50.76 0.8M
2023-11-15 50.72 50.74 50.71 50.74 1.0M
2023-11-14 50.71 50.72 50.70 50.72 1.2M
2023-11-13 50.69 50.71 50.68 50.69 1.6M
2023-11-10 50.68 50.69 50.67 50.69 0.9M
2023-11-09 50.68 50.68 50.65 50.66 1.2M
2023-11-08 50.65 50.66 50.64 50.66 1.5M
2023-11-07 50.66 50.67 50.64 50.65 1.0M
2023-11-06 50.64 50.66 50.63 50.65 1.0M
2023-11-03 50.64 50.65 50.62 50.65 1.5M
2023-11-02 50.63 50.64 50.60 50.63 3.4M
2023-11-01 50.65 50.66 50.61 50.64 2.4M
2023-10-31 50.86 50.89 50.85 50.89 1.7M
2023-10-30 50.85 50.87 50.85 50.86 1.1M
2023-10-27 50.87 50.87 50.85 50.85 1.0M
2023-10-26 50.83 50.86 50.83 50.86 1.4M
2023-10-25 50.83 50.84 50.82 50.82 1.4M
2023-10-24 50.81 50.83 50.81 50.83 0.9M
2023-10-23 50.78 50.82 50.78 50.81 1.4M
2023-10-20 50.76 50.79 50.75 50.79 0.9M
2023-10-19 50.74 50.77 50.73 50.77 0.7M
2023-10-18 50.73 50.74 50.73 50.73 0.9M
2023-10-17 50.73 50.74 50.72 50.73 1.3M
2023-10-16 50.72 50.74 50.72 50.73 0.8M
2023-10-13 50.71 50.72 50.69 50.72 0.7M
2023-10-12 50.71 50.72 50.69 50.69 1.5M
2023-10-11 50.71 50.72 50.68 50.71 1.6M
2023-10-10 50.69 50.76 50.67 50.72 1.1M
2023-10-09 50.73 50.73 50.65 50.69 1.3M
2023-10-06 50.70 50.74 50.67 50.71 3.0M
2023-10-05 50.67 50.70 50.67 50.70 1.1M
2023-10-04 50.66 50.70 50.65 50.66 1.4M
2023-10-03 50.68 50.70 50.66 50.67 2.8M
2023-10-02 50.64 50.67 50.64 50.67 1.2M
2023-09-29 50.91 50.91 50.87 50.89 1.3M
2023-09-28 50.85 50.91 50.84 50.88 3.3M
2023-09-27 50.85 50.86 50.83 50.85 0.9M
2023-09-26 50.84 50.86 50.84 50.84 0.9M
2023-09-25 50.83 50.86 50.83 50.84 0.8M
2023-09-22 50.82 50.84 50.81 50.84 0.7M
2023-09-21 50.81 50.83 50.79 50.80 2.4M
2023-09-20 50.80 50.82 50.80 50.81 0.7M
2023-09-19 50.78 50.80 50.78 50.79 0.7M
2023-09-18 50.77 50.79 50.75 50.78 0.7M
2023-09-15 50.77 50.78 50.75 50.75 0.5M
2023-09-14 50.76 50.77 50.75 50.77 0.7M
2023-09-13 50.74 50.80 50.73 50.73 1.3M
2023-09-12 50.75 50.78 50.73 50.74 0.7M
2023-09-11 50.72 50.75 50.71 50.75 0.7M
2023-09-08 50.70 50.73 50.69 50.71 1.4M
2023-09-07 50.66 50.69 50.65 50.67 1.1M
2023-09-06 50.66 50.67 50.63 50.63 1.1M
2023-09-05 50.63 50.66 50.63 50.64 0.8M
2023-09-01 50.63 50.65 50.62 50.63 1.0M
2023-08-31 50.86 50.88 50.85 50.87 0.8M
2023-08-30 50.86 50.87 50.84 50.87 0.7M
2023-08-29 50.85 50.85 50.83 50.85 0.9M
2023-08-28 50.84 50.85 50.82 50.85 1.0M
2023-08-25 50.81 50.83 50.80 50.82 1.0M
2023-08-24 50.81 50.81 50.77 50.78 1.1M
2023-08-23 50.79 50.80 50.77 50.80 1.0M
2023-08-22 50.77 50.78 50.77 50.77 0.6M
2023-08-21 50.77 50.80 50.76 50.76 1.5M
2023-08-18 50.74 50.77 50.74 50.77 0.9M
2023-08-17 50.73 50.75 50.72 50.74 1.4M
2023-08-16 50.73 50.75 50.71 50.72 1.3M
2023-08-15 50.74 50.75 50.71 50.72 1.0M
2023-08-14 50.73 50.74 50.71 50.72 0.5M
2023-08-11 50.70 50.72 50.70 50.70 0.5M
2023-08-10 50.69 50.71 50.67 50.67 0.8M
2023-08-09 50.67 50.69 50.66 50.68 1.1M
2023-08-08 50.65 50.67 50.63 50.66 1.7M
2023-08-07 50.64 50.65 50.62 50.64 0.9M
2023-08-04 50.62 50.65 50.60 50.60 1.6M
2023-08-03 50.57 50.63 50.57 50.60 1.3M
2023-08-02 50.63 50.64 50.58 50.61 1.2M
2023-08-01 50.64 50.64 50.59 50.61 1.5M
2023-07-31 50.84 50.86 50.83 50.86 1.0M
2023-07-28 50.78 50.84 50.78 50.84 0.9M
2023-07-27 50.82 50.83 50.79 50.79 0.9M
2023-07-26 50.79 50.84 50.78 50.81 1.5M
2023-07-25 50.77 50.80 50.76 50.77 0.9M
2023-07-24 50.74 50.78 50.74 50.78 0.8M
2023-07-21 50.75 50.77 50.73 50.76 0.6M
2023-07-20 50.73 50.74 50.72 50.73 0.9M
2023-07-19 50.75 50.75 50.70 50.73 1.0M
2023-07-18 50.68 50.73 50.67 50.70 1.0M
2023-07-17 50.68 50.70 50.68 50.70 0.6M
2023-07-14 50.66 50.70 50.64 50.64 1.0M
2023-07-13 50.64 50.68 50.64 50.68 1.2M
2023-07-12 50.62 50.66 50.62 50.65 1.0M
2023-07-11 50.61 50.65 50.58 50.65 1.8M
2023-07-10 50.60 50.63 50.59 50.61 0.9M
2023-07-07 50.59 50.61 50.57 50.59 1.5M
2023-07-06 50.56 50.61 50.56 50.61 1.9M
2023-07-05 50.62 50.62 50.56 50.56 1.6M
2023-07-03 50.60 50.61 50.58 50.60 0.6M
2023-06-30 50.81 50.82 50.80 50.82 1.3M
2023-06-29 50.80 50.83 50.79 50.83 0.9M
2023-06-28 50.78 50.80 50.76 50.80 0.8M
2023-06-27 50.78 50.78 50.75 50.78 1.2M
2023-06-26 50.73 50.80 50.72 50.79 2.4M
2023-06-23 50.71 50.73 50.71 50.73 0.7M
2023-06-22 50.68 50.74 50.68 50.71 1.2M
2023-06-21 50.71 50.73 50.66 50.67 1.4M
2023-06-20 50.70 50.73 50.69 50.69 1.0M
2023-06-16 50.68 50.71 50.67 50.71 0.8M
2023-06-15 50.67 50.70 50.65 50.69 1.0M
2023-06-14 50.62 50.65 50.61 50.65 1.4M
2023-06-13 50.62 50.66 50.62 50.62 1.3M
2023-06-12 50.63 50.67 50.63 50.64 0.7M
2023-06-09 50.62 50.66 50.61 50.64 0.6M
2023-06-08 50.60 50.63 50.57 50.60 1.0M
2023-06-07 50.61 50.64 50.60 50.60 1.2M
2023-06-06 50.62 50.64 50.58 50.63 1.1M
2023-06-05 50.56 50.65 50.55 50.64 5.8M
2023-06-02 50.52 50.60 50.48 50.58 2.1M
2023-06-01 50.51 50.52 50.45 50.51 1.9M
2023-05-31 50.68 50.74 50.68 50.73 1.9M
2023-05-30 50.74 50.74 50.67 50.71 1.5M
2023-05-26 50.66 50.70 50.26 50.67 1.8M
2023-05-25 50.62 50.70 50.62 50.65 1.0M
2023-05-24 50.59 50.67 50.59 50.63 3.1M
2023-05-23 50.59 50.63 50.58 50.58 1.0M
2023-05-22 50.58 50.61 50.54 50.59 0.9M
2023-05-19 50.57 50.64 50.53 50.53 0.5M
2023-05-18 50.58 50.60 50.54 50.55 1.4M
2023-05-17 50.52 50.59 50.49 50.57 0.9M
2023-05-16 50.47 50.60 50.47 50.51 1.6M
2023-05-15 50.55 50.58 50.51 50.51 0.9M
2023-05-12 50.54 50.58 50.48 50.51 1.3M
2023-05-11 50.50 50.53 50.45 50.47 1.5M
2023-05-10 50.47 50.55 50.44 50.51 1.4M
2023-05-09 50.42 50.49 50.37 50.48 2.1M
2023-05-08 50.40 50.47 50.39 50.41 1.7M
2023-05-05 50.43 50.48 50.33 50.46 0.8M
2023-05-04 50.45 50.45 50.28 50.33 1.8M
2023-05-03 50.28 50.45 50.28 50.44 1.7M
2023-05-02 50.37 50.41 50.30 50.33 1.1M
2023-05-01 50.40 50.44 50.34 50.35 1.7M
2023-04-28 50.62 50.67 50.56 50.62 1.4M
2023-04-27 50.36 50.62 50.33 50.62 1.8M
2023-04-26 50.29 50.44 50.29 50.35 1.8M
2023-04-25 50.52 50.55 50.25 50.36 1.9M
2023-04-24 50.56 50.58 50.45 50.52 1.5M
2023-04-21 50.51 50.58 50.48 50.50 1.0M
2023-04-20 50.47 50.54 50.47 50.48 0.7M
2023-04-19 50.47 50.51 50.44 50.44 1.1M
2023-04-18 50.46 50.52 50.44 50.47 0.8M
2023-04-17 50.40 50.49 50.40 50.45 0.7M
2023-04-14 50.40 50.47 50.40 50.41 0.7M
2023-04-13 50.38 50.46 50.37 50.43 1.3M
2023-04-12 50.39 50.44 50.37 50.37 1.1M
2023-04-11 50.20 50.39 50.18 50.38 1.5M
2023-04-10 50.11 50.24 50.11 50.21 2.2M
2023-04-06 50.24 50.29 50.19 50.20 1.3M
2023-04-05 50.22 50.29 50.15 50.24 1.3M
2023-04-04 50.31 50.34 50.14 50.19 1.8M
2023-04-03 50.21 50.27 50.19 50.27 2.5M
2023-03-31 50.40 50.45 50.36 50.39 1.4M
2023-03-30 50.40 50.45 50.36 50.40 1.0M
2023-03-29 50.26 50.41 50.26 50.37 1.3M
2023-03-28 50.13 50.30 50.13 50.24 2.8M
2023-03-27 50.11 50.33 50.11 50.16 1.7M
2023-03-24 50.09 50.22 50.09 50.16 2.0M
2023-03-23 50.17 50.35 49.99 50.12 3.2M
2023-03-22 50.31 50.35 50.03 50.05 2.6M
2023-03-21 49.99 50.35 49.99 50.31 3.0M
2023-03-20 49.78 50.05 49.77 49.93 2.3M
2023-03-17 49.81 50.09 49.59 49.88 3.8M
2023-03-16 49.62 50.07 49.21 49.92 5.6M
2023-03-15 49.93 49.96 49.10 49.51 7.2M
2023-03-14 49.97 50.38 49.96 50.05 5.4M
2023-03-13 50.62 50.64 49.47 49.88 7.5M
2023-03-10 50.71 50.71 50.54 50.68 2.6M
2023-03-09 50.71 50.74 50.69 50.69 1.2M
2023-03-08 50.71 50.71 50.69 50.71 1.2M
2023-03-07 50.71 50.71 50.65 50.69 2.0M
2023-03-06 50.66 50.70 50.66 50.70 0.7M
2023-03-03 50.65 50.97 50.64 50.66 1.3M
2023-03-02 50.61 50.66 50.59 50.64 1.5M
2023-03-01 50.62 50.63 50.55 50.58 2.3M
2023-02-28 50.76 50.82 50.76 50.80 1.3M
2023-02-27 50.75 50.77 50.71 50.77 0.9M
2023-02-24 50.73 50.73 50.71 50.72 1.4M
2023-02-23 50.67 50.72 50.66 50.71 1.2M
2023-02-22 50.70 50.72 50.67 50.68 1.3M
2023-02-21 50.73 50.74 50.65 50.66 1.7M
2023-02-17 50.69 50.74 50.66 50.74 1.0M
2023-02-16 50.63 50.68 50.62 50.68 0.9M
2023-02-15 50.61 50.63 50.61 50.62 1.1M
2023-02-14 50.59 50.63 50.55 50.58 3.4M
2023-02-13 50.60 50.64 50.57 50.61 1.7M
2023-02-10 50.57 50.61 50.57 50.60 1.2M
2023-02-09 50.58 50.60 50.55 50.56 1.9M
2023-02-08 50.56 50.58 50.52 50.54 3.8M
2023-02-07 50.54 50.56 50.52 50.55 1.7M
2023-02-06 50.51 50.54 50.49 50.51 1.4M
2023-02-03 50.51 50.53 50.47 50.47 2.9M
2023-02-02 50.47 50.56 50.45 50.49 2.5M
2023-02-01 50.47 50.49 50.41 50.48 1.9M
2023-01-31 50.68 50.69 50.65 50.66 1.4M
2023-01-30 50.68 50.69 50.63 50.65 0.9M
2023-01-27 50.64 50.70 50.64 50.69 2.1M
2023-01-26 50.59 50.62 50.59 50.59 1.5M
2023-01-25 50.57 50.62 50.56 50.58 1.7M
2023-01-24 50.56 50.59 50.56 50.56 1.5M
2023-01-23 50.54 50.59 50.54 50.56 1.4M
2023-01-20 50.53 50.55 50.50 50.54 1.3M
2023-01-19 50.50 50.52 50.47 50.51 1.8M
2023-01-18 50.48 50.49 50.44 50.49 1.4M
2023-01-17 50.47 50.49 50.42 50.42 1.6M
2023-01-13 50.36 50.46 50.36 50.44 2.2M
2023-01-12 50.43 50.44 50.33 50.40 4.0M
2023-01-11 50.42 50.44 50.38 50.41 1.8M
2023-01-10 50.45 50.47 50.41 50.42 1.7M
2023-01-09 50.44 50.47 50.40 50.42 2.2M
2023-01-06 50.41 50.45 50.40 50.44 1.4M
2023-01-05 50.34 50.42 50.34 50.40 2.5M
2023-01-04 50.33 50.36 50.33 50.36 1.1M
2023-01-03 50.31 50.36 50.31 50.35 1.6M