Skip to main content
iShares Floating Rate Bond ETF (FLOT)
BATS: FLOT · Real-Time Price · USD
50.91
+0.01 (0.01%)
At close: Dec 5, 2025, 4:00 PM EST
50.90
0.00 (-0.01%)
After-hours: Dec 5, 2025, 8:00 PM EST

FLOT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202550.9050.9250.9050.9150.910.01%42,118
Dec 4, 202550.9050.9150.8950.9050.90-1,266,048
Dec 3, 202550.8750.9050.8750.9050.900.08%1,417,796
Dec 2, 202550.8750.8850.8650.8650.86-0.02%79,776
Dec 1, 202550.8750.8850.8750.8750.87-0.39%1,339,408
Nov 28, 202551.0451.0751.0451.0750.880.08%963,064
Nov 26, 202551.0451.0551.0251.0350.84-0.02%1,360,491
Nov 25, 202551.0151.0451.0151.0450.850.06%1,534,651
Nov 24, 202551.0051.0350.9951.0150.820.04%1,743,745
Nov 21, 202550.9851.0050.9850.9950.800.06%1,177,262
Nov 20, 202550.9750.9950.9550.9650.77-0.02%1,627,498
Nov 19, 202550.9850.9850.9650.9750.78-1,065,993
Nov 18, 202550.9650.9850.9550.9750.780.02%1,320,627
Nov 17, 202550.9850.9950.9650.9650.77-0.02%1,229,208
Nov 14, 202550.9650.9850.9550.9750.780.06%1,475,612
Nov 13, 202550.9350.9550.9250.9450.750.02%1,485,928
Nov 12, 202550.9450.9450.9150.9350.74-0.01%1,257,889
Nov 11, 202550.9250.9450.9150.9450.740.04%1,169,869
Nov 10, 202550.9050.9250.8950.9250.720.07%1,587,305
Nov 7, 202550.8850.8950.8850.8850.69-1,294,299
Nov 6, 202550.8850.8850.8750.8850.690.02%1,870,414
Nov 5, 202550.8550.8750.8450.8750.680.06%1,355,233
Nov 4, 202550.8350.8550.8350.8450.650.02%1,514,630
Nov 3, 202550.8850.8850.8350.8350.64-0.47%2,656,781
Oct 31, 202551.0751.0851.0651.0750.670.02%1,438,670
Oct 30, 202551.0551.0751.0551.0650.660.02%1,564,847
Oct 29, 202551.0651.0651.0551.0550.650.02%781,329
Oct 28, 202551.0651.0651.0451.0450.64-1,185,194
Oct 27, 202551.0551.0651.0451.0450.64-1,520,142
Oct 24, 202551.0451.0551.0451.0450.640.03%885,978
Oct 23, 202551.0251.0351.0151.0350.630.05%1,075,380
Oct 22, 202551.0351.0351.0051.0050.60-0.06%1,460,229
Oct 21, 202551.0051.0351.0051.0350.630.04%1,083,804
Oct 20, 202550.9751.0150.9651.0150.610.12%2,364,641
Oct 17, 202550.9350.9650.9250.9550.550.06%1,460,475
Oct 16, 202550.9450.9450.9150.9250.52-0.02%1,686,557
Oct 15, 202550.9250.9450.9250.9350.53-2,169,947
Oct 14, 202550.8950.9450.8850.9350.530.04%1,261,491
Oct 13, 202550.9050.9250.8550.9150.510.04%2,040,451
Oct 10, 202550.9850.9850.8850.8950.49-0.12%2,152,833
Oct 9, 202550.9650.9650.9550.9550.55-0.02%1,252,800
Oct 8, 202550.9350.9650.9250.9650.560.06%1,200,050
Oct 7, 202550.9350.9450.9250.9350.53-0.02%1,219,841
Oct 6, 202550.9250.9450.9150.9450.540.04%1,283,077
Oct 3, 202550.9250.9350.9150.9250.520.04%1,576,395
Oct 2, 202550.8950.9050.8950.9050.50-1,191,522
Oct 1, 202550.8950.9050.8850.9050.50-0.36%1,989,575
Sep 30, 202551.0851.0951.0751.0950.480.01%2,222,316
Sep 29, 202551.0751.0851.0551.0850.48-1,885,311
Sep 26, 202551.0451.0851.0451.0850.480.12%1,404,170
Sep 25, 202551.0251.0251.0151.0250.42-0.02%2,244,027
Sep 24, 202551.0251.0351.0251.0350.430.02%1,918,053
Sep 23, 202551.0151.0251.0051.0250.420.02%1,327,244
Sep 22, 202551.0151.0151.0051.0150.410.02%1,645,032
Sep 19, 202551.0051.0150.9951.0050.400.02%834,004
Sep 18, 202550.9850.9950.9750.9950.390.04%2,008,470
Sep 17, 202550.9850.9850.9550.9750.37-1,827,912
Sep 16, 202550.9850.9950.9550.9750.37-0.02%2,448,660
Sep 15, 202550.9850.9850.9650.9850.380.02%1,090,588
Sep 12, 202550.9450.9750.9250.9750.370.10%2,119,897
Sep 11, 202550.9350.9350.9150.9250.320.01%1,717,187
Sep 10, 202550.9050.9250.9050.9250.310.05%2,163,984
Sep 9, 202550.8950.9150.8750.8950.29-1,530,493
Sep 8, 202550.9050.9150.8850.8950.290.02%2,278,018
Sep 5, 202550.8950.8950.8750.8850.28-1,721,318
Sep 4, 202550.8850.8950.8750.8850.28-897,314
Sep 3, 202550.8750.8850.8650.8850.280.06%2,092,544
Sep 2, 202550.8650.8750.8350.8550.25-0.39%1,360,220
Aug 29, 202551.0551.0751.0151.0550.230.02%2,652,861
Aug 28, 202551.0551.0651.0351.0450.22-0.02%666,063
Aug 27, 202551.0651.0651.0451.0550.230.04%553,566
Aug 26, 202551.0651.0751.0351.0350.21-0.08%1,271,635
Aug 25, 202551.0551.0751.0551.0750.250.04%790,646
Aug 22, 202551.0551.0751.0451.0550.230.04%1,796,539
Aug 21, 202551.0251.0451.0251.0350.21-0.02%777,549
Aug 20, 202551.0251.0451.0051.0450.220.06%1,587,188
Aug 19, 202551.0051.0251.0051.0150.20-993,948
Aug 18, 202551.0051.0150.9951.0150.200.02%629,159
Aug 15, 202550.9951.0050.9851.0050.190.04%611,753
Aug 14, 202550.9750.9850.9750.9850.170.02%585,111
Aug 13, 202550.9750.9750.9550.9750.160.04%1,397,762
Aug 12, 202550.9750.9750.9550.9550.14-0.02%784,626
Aug 11, 202550.9650.9750.9450.9650.150.02%779,826
Aug 8, 202550.9350.9550.9150.9550.140.08%924,771
Aug 7, 202550.9050.9150.8950.9150.100.02%1,764,312
Aug 6, 202550.8950.9050.8850.9050.090.08%804,846
Aug 5, 202550.8850.8850.8650.8650.05-0.02%1,827,508
Aug 4, 202550.8850.8850.8750.8750.060.02%1,053,898
Aug 1, 202550.8650.8950.8550.8650.05-0.35%4,388,217
Jul 31, 202551.0851.0951.0451.0450.02-0.07%1,940,942
Jul 30, 202551.0751.0851.0751.0850.050.03%1,119,600
Jul 29, 202551.0951.0951.0651.0650.04-0.03%1,461,498
Jul 28, 202551.0751.0851.0751.0850.050.02%1,501,770
Jul 25, 202551.0751.0751.0551.0750.040.03%2,387,913
Jul 24, 202551.0551.0551.0451.0550.030.02%1,105,331
Jul 23, 202551.0351.0451.0251.0450.020.04%1,104,126
Jul 22, 202551.0151.0251.0051.0250.000.04%869,020
Jul 21, 202551.0151.0251.0051.0049.98-753,654
Jul 18, 202551.0151.0151.0051.0049.980.02%1,098,293
Jul 17, 202550.9750.9950.9650.9949.970.05%1,626,805