iShares Floating Rate Bond ETF (FLOT)
BATS: FLOT · Real-Time Price · USD
51.00
-0.03 (-0.06%)
Feb 27, 2026, 4:00 PM EST - Market closed
FLOT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 51.02 | 51.02 | 50.98 | 51.01 | 51.01 | -0.04% | 175,098 |
| Feb 26, 2026 | 51.04 | 51.04 | 51.02 | 51.03 | 51.03 | - | 67,407 |
| Feb 25, 2026 | 51.02 | 51.04 | 51.02 | 51.03 | 51.03 | 0.02% | 67,644 |
| Feb 24, 2026 | 51.03 | 51.03 | 51.02 | 51.02 | 51.02 | - | 36,522 |
| Feb 23, 2026 | 51.04 | 51.04 | 51.02 | 51.02 | 51.02 | - | 41,759 |
| Feb 20, 2026 | 51.01 | 51.03 | 50.98 | 51.02 | 51.02 | 0.04% | 93,750 |
| Feb 19, 2026 | 50.98 | 51.00 | 50.98 | 51.00 | 51.00 | 0.03% | 73,707 |
| Feb 18, 2026 | 50.99 | 50.99 | 50.98 | 50.99 | 50.99 | 0.03% | 46,504 |
| Feb 17, 2026 | 50.95 | 50.98 | 50.95 | 50.97 | 50.97 | 0.04% | 91,800 |
| Feb 13, 2026 | 50.95 | 50.96 | 50.95 | 50.95 | 50.95 | 0.02% | 62,168 |
| Feb 12, 2026 | 50.94 | 50.95 | 50.93 | 50.94 | 50.94 | - | 82,389 |
| Feb 11, 2026 | 50.96 | 50.96 | 50.94 | 50.94 | 50.94 | -0.02% | 210,816 |
| Feb 10, 2026 | 50.93 | 50.95 | 50.93 | 50.95 | 50.95 | 0.02% | 50,432 |
| Feb 9, 2026 | 50.94 | 50.94 | 50.94 | 50.94 | 50.94 | 0.02% | 77,308 |
| Feb 6, 2026 | 50.92 | 50.94 | 50.92 | 50.93 | 50.93 | 0.04% | 50,060 |
| Feb 5, 2026 | 50.89 | 50.91 | 50.89 | 50.91 | 50.91 | 0.04% | 139,290 |
| Feb 4, 2026 | 50.91 | 50.91 | 50.89 | 50.89 | 50.89 | -0.02% | 159,296 |
| Feb 3, 2026 | 50.92 | 50.92 | 50.89 | 50.90 | 50.90 | - | 101,763 |
| Feb 2, 2026 | 50.88 | 50.91 | 50.87 | 50.90 | 50.90 | -0.27% | 2,523,413 |
| Jan 30, 2026 | 51.03 | 51.04 | 51.02 | 51.04 | 50.87 | 0.06% | 1,830,355 |
| Jan 29, 2026 | 51.03 | 51.04 | 51.01 | 51.01 | 50.84 | -0.02% | 1,594,223 |
| Jan 28, 2026 | 51.03 | 51.05 | 51.02 | 51.02 | 50.85 | - | 5,511,442 |
| Jan 27, 2026 | 51.01 | 51.02 | 51.01 | 51.02 | 50.85 | 0.02% | 1,117,741 |
| Jan 26, 2026 | 51.00 | 51.02 | 51.00 | 51.01 | 50.84 | 0.02% | 1,714,289 |
| Jan 23, 2026 | 51.03 | 51.03 | 50.99 | 51.00 | 50.83 | -0.02% | 2,970,223 |
| Jan 22, 2026 | 51.00 | 51.02 | 50.99 | 51.01 | 50.84 | 0.04% | 2,192,476 |
| Jan 21, 2026 | 50.97 | 51.00 | 50.96 | 50.99 | 50.82 | 0.08% | 3,342,908 |
| Jan 20, 2026 | 50.94 | 50.96 | 50.94 | 50.95 | 50.78 | -0.02% | 1,998,076 |
| Jan 16, 2026 | 50.96 | 50.97 | 50.96 | 50.96 | 50.79 | 0.04% | 1,049,041 |
| Jan 15, 2026 | 50.94 | 50.95 | 50.94 | 50.94 | 50.77 | - | 6,743,386 |
| Jan 14, 2026 | 50.93 | 50.95 | 50.93 | 50.94 | 50.77 | 0.02% | 1,366,252 |
| Jan 13, 2026 | 50.92 | 50.93 | 50.92 | 50.93 | 50.76 | 0.02% | 2,229,618 |
| Jan 12, 2026 | 50.91 | 50.93 | 50.91 | 50.92 | 50.75 | - | 1,791,966 |
| Jan 9, 2026 | 50.91 | 50.92 | 50.91 | 50.92 | 50.75 | 0.04% | 1,480,838 |
| Jan 8, 2026 | 50.88 | 50.90 | 50.88 | 50.90 | 50.73 | 0.04% | 1,281,164 |
| Jan 7, 2026 | 50.87 | 50.89 | 50.87 | 50.88 | 50.71 | - | 1,634,140 |
| Jan 6, 2026 | 50.88 | 50.88 | 50.87 | 50.88 | 50.71 | 0.01% | 2,383,478 |
| Jan 5, 2026 | 50.87 | 50.88 | 50.86 | 50.88 | 50.70 | 0.03% | 1,803,574 |
| Jan 2, 2026 | 50.86 | 50.87 | 50.85 | 50.86 | 50.69 | - | 1,318,939 |
| Dec 31, 2025 | 50.83 | 50.86 | 50.83 | 50.86 | 50.69 | 0.06% | 1,088,319 |
| Dec 30, 2025 | 50.82 | 50.85 | 50.82 | 50.83 | 50.66 | 0.04% | 1,291,398 |
| Dec 29, 2025 | 50.82 | 50.84 | 50.81 | 50.81 | 50.64 | -0.04% | 1,263,264 |
| Dec 26, 2025 | 50.83 | 50.84 | 50.81 | 50.83 | 50.66 | 0.03% | 989,194 |
| Dec 24, 2025 | 50.81 | 50.82 | 50.80 | 50.82 | 50.64 | 0.05% | 583,986 |
| Dec 23, 2025 | 50.78 | 50.81 | 50.78 | 50.79 | 50.62 | 0.02% | 1,280,076 |
| Dec 22, 2025 | 50.78 | 50.79 | 50.77 | 50.78 | 50.61 | 0.02% | 1,392,185 |
| Dec 19, 2025 | 50.81 | 50.81 | 50.77 | 50.77 | 50.60 | -0.39% | 1,833,856 |
| Dec 18, 2025 | 50.97 | 50.99 | 50.97 | 50.97 | 50.59 | 0.02% | 1,617,733 |
| Dec 17, 2025 | 50.97 | 50.97 | 50.96 | 50.96 | 50.58 | -0.02% | 843,876 |
| Dec 16, 2025 | 50.95 | 50.97 | 50.95 | 50.97 | 50.59 | 0.04% | 754,312 |
| Dec 15, 2025 | 50.95 | 50.96 | 50.94 | 50.95 | 50.57 | 0.02% | 1,052,366 |
| Dec 12, 2025 | 50.96 | 50.97 | 50.94 | 50.94 | 50.56 | -0.02% | 1,261,849 |
| Dec 11, 2025 | 50.95 | 50.96 | 50.94 | 50.95 | 50.57 | - | 1,138,985 |
| Dec 10, 2025 | 50.94 | 50.95 | 50.94 | 50.95 | 50.57 | 0.02% | 1,120,209 |
| Dec 9, 2025 | 50.92 | 50.94 | 50.92 | 50.94 | 50.56 | 0.04% | 1,005,628 |
| Dec 8, 2025 | 50.92 | 50.93 | 50.91 | 50.92 | 50.54 | 0.03% | 879,057 |
| Dec 5, 2025 | 50.90 | 50.92 | 50.90 | 50.91 | 50.53 | 0.01% | 1,021,495 |
| Dec 4, 2025 | 50.90 | 50.91 | 50.89 | 50.90 | 50.52 | - | 1,266,048 |
| Dec 3, 2025 | 50.87 | 50.90 | 50.87 | 50.90 | 50.52 | 0.08% | 1,418,100 |
| Dec 2, 2025 | 50.87 | 50.88 | 50.86 | 50.86 | 50.48 | -0.02% | 1,371,659 |
| Dec 1, 2025 | 50.87 | 50.88 | 50.87 | 50.87 | 50.49 | -0.39% | 1,340,208 |
| Nov 28, 2025 | 51.04 | 51.07 | 51.04 | 51.07 | 50.50 | 0.08% | 963,064 |
| Nov 26, 2025 | 51.04 | 51.05 | 51.02 | 51.03 | 50.46 | -0.02% | 1,360,491 |
| Nov 25, 2025 | 51.01 | 51.04 | 51.01 | 51.04 | 50.47 | 0.06% | 1,534,651 |
| Nov 24, 2025 | 51.00 | 51.03 | 50.99 | 51.01 | 50.44 | 0.04% | 1,743,745 |
| Nov 21, 2025 | 50.98 | 51.00 | 50.98 | 50.99 | 50.42 | 0.06% | 1,177,262 |
| Nov 20, 2025 | 50.97 | 50.99 | 50.95 | 50.96 | 50.39 | -0.02% | 1,627,498 |
| Nov 19, 2025 | 50.98 | 50.98 | 50.96 | 50.97 | 50.40 | - | 1,065,993 |
| Nov 18, 2025 | 50.96 | 50.98 | 50.95 | 50.97 | 50.40 | 0.02% | 1,320,627 |
| Nov 17, 2025 | 50.98 | 50.99 | 50.96 | 50.96 | 50.39 | -0.02% | 1,229,208 |
| Nov 14, 2025 | 50.96 | 50.98 | 50.95 | 50.97 | 50.40 | 0.06% | 1,475,612 |
| Nov 13, 2025 | 50.93 | 50.95 | 50.92 | 50.94 | 50.37 | 0.02% | 1,485,928 |
| Nov 12, 2025 | 50.94 | 50.94 | 50.91 | 50.93 | 50.36 | -0.01% | 1,257,889 |
| Nov 11, 2025 | 50.92 | 50.94 | 50.91 | 50.94 | 50.37 | 0.04% | 1,169,869 |
| Nov 10, 2025 | 50.90 | 50.92 | 50.89 | 50.92 | 50.35 | 0.07% | 1,587,305 |
| Nov 7, 2025 | 50.88 | 50.89 | 50.88 | 50.88 | 50.31 | - | 1,294,299 |
| Nov 6, 2025 | 50.88 | 50.88 | 50.87 | 50.88 | 50.31 | 0.02% | 1,870,414 |
| Nov 5, 2025 | 50.85 | 50.87 | 50.84 | 50.87 | 50.30 | 0.06% | 1,355,233 |
| Nov 4, 2025 | 50.83 | 50.85 | 50.83 | 50.84 | 50.27 | 0.02% | 1,514,630 |
| Nov 3, 2025 | 50.88 | 50.88 | 50.83 | 50.83 | 50.26 | -0.47% | 2,656,781 |
| Oct 31, 2025 | 51.07 | 51.08 | 51.06 | 51.07 | 50.30 | 0.02% | 1,438,670 |
| Oct 30, 2025 | 51.05 | 51.07 | 51.05 | 51.06 | 50.29 | 0.02% | 1,564,847 |
| Oct 29, 2025 | 51.06 | 51.06 | 51.05 | 51.05 | 50.28 | 0.02% | 781,329 |
| Oct 28, 2025 | 51.06 | 51.06 | 51.04 | 51.04 | 50.27 | - | 1,185,194 |
| Oct 27, 2025 | 51.05 | 51.06 | 51.04 | 51.04 | 50.27 | - | 1,520,142 |
| Oct 24, 2025 | 51.04 | 51.05 | 51.04 | 51.04 | 50.27 | 0.03% | 885,978 |
| Oct 23, 2025 | 51.02 | 51.03 | 51.01 | 51.03 | 50.25 | 0.05% | 1,075,380 |
| Oct 22, 2025 | 51.03 | 51.03 | 51.00 | 51.00 | 50.23 | -0.06% | 1,460,229 |
| Oct 21, 2025 | 51.00 | 51.03 | 51.00 | 51.03 | 50.26 | 0.04% | 1,083,804 |
| Oct 20, 2025 | 50.97 | 51.01 | 50.96 | 51.01 | 50.24 | 0.12% | 2,364,641 |
| Oct 17, 2025 | 50.93 | 50.96 | 50.92 | 50.95 | 50.18 | 0.06% | 1,460,475 |
| Oct 16, 2025 | 50.94 | 50.94 | 50.91 | 50.92 | 50.15 | -0.02% | 1,686,557 |
| Oct 15, 2025 | 50.92 | 50.94 | 50.92 | 50.93 | 50.16 | - | 2,169,947 |
| Oct 14, 2025 | 50.89 | 50.94 | 50.88 | 50.93 | 50.16 | 0.04% | 1,261,491 |
| Oct 13, 2025 | 50.90 | 50.92 | 50.85 | 50.91 | 50.14 | 0.04% | 2,040,451 |
| Oct 10, 2025 | 50.98 | 50.98 | 50.88 | 50.89 | 50.12 | -0.12% | 2,152,833 |
| Oct 9, 2025 | 50.96 | 50.96 | 50.95 | 50.95 | 50.18 | -0.02% | 1,252,800 |
| Oct 8, 2025 | 50.93 | 50.96 | 50.92 | 50.96 | 50.19 | 0.06% | 1,200,050 |
| Oct 7, 2025 | 50.93 | 50.94 | 50.92 | 50.93 | 50.16 | -0.02% | 1,219,841 |
| Oct 6, 2025 | 50.92 | 50.94 | 50.91 | 50.94 | 50.17 | 0.04% | 1,283,077 |