iShares Floating Rate Bond ETF (FLOT)
BATS: FLOT · Real-Time Price · USD
51.00
-0.01 (-0.02%)
Apr 28, 2026, 4:00 PM EDT - Market closed
FLOT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 51.00 | 51.00 | 50.99 | 51.00 | 51.00 | -0.02% | 130,091 |
| Apr 27, 2026 | 50.96 | 51.01 | 50.95 | 51.01 | 51.01 | 0.14% | 293,068 |
| Apr 24, 2026 | 50.95 | 50.98 | 50.93 | 50.94 | 50.94 | - | 53,227 |
| Apr 23, 2026 | 50.94 | 50.96 | 50.92 | 50.94 | 50.94 | 0.02% | 1,032,390 |
| Apr 22, 2026 | 50.91 | 50.93 | 50.89 | 50.93 | 50.93 | 0.10% | 947,496 |
| Apr 21, 2026 | 50.90 | 50.92 | 50.88 | 50.88 | 50.88 | - | 728,697 |
| Apr 20, 2026 | 50.88 | 50.90 | 50.86 | 50.88 | 50.88 | 0.06% | 1,534,310 |
| Apr 17, 2026 | 50.87 | 50.90 | 50.85 | 50.85 | 50.85 | -0.04% | 1,872,249 |
| Apr 16, 2026 | 50.87 | 50.88 | 50.85 | 50.87 | 50.87 | 0.02% | 1,153,933 |
| Apr 15, 2026 | 50.86 | 50.89 | 50.85 | 50.86 | 50.86 | -0.06% | 1,389,141 |
| Apr 14, 2026 | 50.88 | 50.90 | 50.87 | 50.89 | 50.89 | - | 1,428,240 |
| Apr 13, 2026 | 50.86 | 50.89 | 50.85 | 50.89 | 50.89 | 0.04% | 1,433,609 |
| Apr 10, 2026 | 50.88 | 50.88 | 50.86 | 50.87 | 50.87 | 0.06% | 955,164 |
| Apr 9, 2026 | 50.83 | 50.88 | 50.83 | 50.84 | 50.84 | -0.02% | 1,279,104 |
| Apr 8, 2026 | 50.85 | 50.87 | 50.82 | 50.85 | 50.85 | 0.04% | 1,539,064 |
| Apr 7, 2026 | 50.80 | 50.83 | 50.77 | 50.83 | 50.83 | 0.08% | 1,379,561 |
| Apr 6, 2026 | 50.75 | 50.79 | 50.75 | 50.79 | 50.79 | 0.06% | 2,045,988 |
| Apr 2, 2026 | 50.69 | 50.76 | 50.67 | 50.76 | 50.76 | 0.08% | 1,336,928 |
| Apr 1, 2026 | 50.80 | 50.80 | 50.67 | 50.72 | 50.72 | -0.45% | 3,362,848 |
| Mar 31, 2026 | 50.86 | 50.96 | 50.84 | 50.95 | 50.77 | 0.24% | 3,109,153 |
| Mar 30, 2026 | 50.80 | 50.84 | 50.76 | 50.83 | 50.65 | 0.14% | 1,608,481 |
| Mar 27, 2026 | 50.87 | 50.88 | 50.76 | 50.76 | 50.58 | -0.24% | 3,913,369 |
| Mar 26, 2026 | 50.92 | 50.93 | 50.88 | 50.88 | 50.70 | -0.08% | 1,612,737 |
| Mar 25, 2026 | 50.96 | 50.98 | 50.91 | 50.92 | 50.74 | -0.08% | 1,853,448 |
| Mar 24, 2026 | 50.95 | 50.99 | 50.95 | 50.96 | 50.78 | -0.04% | 2,931,569 |
| Mar 23, 2026 | 50.88 | 50.98 | 50.87 | 50.98 | 50.80 | 0.22% | 2,843,128 |
| Mar 20, 2026 | 50.90 | 50.91 | 50.85 | 50.87 | 50.69 | -0.02% | 2,072,399 |
| Mar 19, 2026 | 50.88 | 50.89 | 50.82 | 50.88 | 50.70 | 0.02% | 2,611,720 |
| Mar 18, 2026 | 50.88 | 50.88 | 50.83 | 50.87 | 50.69 | 0.02% | 2,319,425 |
| Mar 17, 2026 | 50.84 | 50.88 | 50.84 | 50.86 | 50.68 | 0.04% | 1,128,307 |
| Mar 16, 2026 | 50.80 | 50.84 | 50.78 | 50.84 | 50.66 | 0.10% | 1,099,223 |
| Mar 13, 2026 | 50.82 | 50.84 | 50.78 | 50.79 | 50.61 | -0.06% | 1,278,099 |
| Mar 12, 2026 | 50.86 | 50.88 | 50.81 | 50.82 | 50.64 | -0.10% | 1,644,079 |
| Mar 11, 2026 | 50.88 | 50.89 | 50.86 | 50.87 | 50.69 | -0.02% | 1,490,853 |
| Mar 10, 2026 | 50.89 | 50.90 | 50.88 | 50.88 | 50.70 | - | 1,636,504 |
| Mar 9, 2026 | 50.85 | 50.89 | 50.85 | 50.88 | 50.70 | 0.03% | 1,396,646 |
| Mar 6, 2026 | 50.87 | 50.88 | 50.86 | 50.87 | 50.69 | -0.01% | 1,433,583 |
| Mar 5, 2026 | 50.85 | 50.88 | 50.85 | 50.87 | 50.69 | 0.04% | 1,618,351 |
| Mar 4, 2026 | 50.81 | 50.86 | 50.81 | 50.85 | 50.67 | 0.08% | 1,890,006 |
| Mar 3, 2026 | 50.82 | 50.84 | 50.76 | 50.81 | 50.63 | -0.08% | 3,879,428 |
| Mar 2, 2026 | 50.82 | 50.86 | 50.81 | 50.85 | 50.67 | -0.29% | 1,571,447 |
| Feb 27, 2026 | 51.02 | 51.02 | 50.98 | 51.00 | 50.66 | -0.06% | 1,550,046 |
| Feb 26, 2026 | 51.03 | 51.04 | 51.02 | 51.03 | 50.69 | - | 881,422 |
| Feb 25, 2026 | 51.02 | 51.04 | 51.01 | 51.03 | 50.69 | 0.02% | 1,558,892 |
| Feb 24, 2026 | 51.03 | 51.03 | 51.01 | 51.02 | 50.68 | - | 925,648 |
| Feb 23, 2026 | 51.03 | 51.04 | 51.01 | 51.02 | 50.68 | - | 1,108,126 |
| Feb 20, 2026 | 51.01 | 51.03 | 51.00 | 51.02 | 50.68 | 0.04% | 1,150,271 |
| Feb 19, 2026 | 50.98 | 51.00 | 50.98 | 51.00 | 50.66 | 0.03% | 1,054,527 |
| Feb 18, 2026 | 50.99 | 50.99 | 50.98 | 50.99 | 50.64 | 0.03% | 966,347 |
| Feb 17, 2026 | 50.95 | 50.98 | 50.95 | 50.97 | 50.63 | 0.04% | 1,258,275 |
| Feb 13, 2026 | 50.95 | 50.96 | 50.95 | 50.95 | 50.61 | 0.02% | 1,010,110 |
| Feb 12, 2026 | 50.94 | 50.95 | 50.93 | 50.94 | 50.60 | - | 1,077,551 |
| Feb 11, 2026 | 50.96 | 50.96 | 50.94 | 50.94 | 50.60 | -0.02% | 1,309,640 |
| Feb 10, 2026 | 50.93 | 50.95 | 50.93 | 50.95 | 50.61 | 0.02% | 1,099,661 |
| Feb 9, 2026 | 50.94 | 50.94 | 50.93 | 50.94 | 50.60 | 0.02% | 978,777 |
| Feb 6, 2026 | 50.92 | 50.94 | 50.91 | 50.93 | 50.59 | 0.04% | 1,576,949 |
| Feb 5, 2026 | 50.89 | 50.91 | 50.89 | 50.91 | 50.57 | 0.04% | 1,778,372 |
| Feb 4, 2026 | 50.91 | 50.91 | 50.89 | 50.89 | 50.55 | -0.02% | 2,289,456 |
| Feb 3, 2026 | 50.92 | 50.92 | 50.89 | 50.90 | 50.56 | - | 1,844,119 |
| Feb 2, 2026 | 50.88 | 50.91 | 50.87 | 50.90 | 50.56 | -0.27% | 2,523,429 |
| Jan 30, 2026 | 51.03 | 51.04 | 51.02 | 51.04 | 50.52 | 0.06% | 1,830,355 |
| Jan 29, 2026 | 51.03 | 51.04 | 51.01 | 51.01 | 50.49 | -0.02% | 1,594,223 |
| Jan 28, 2026 | 51.03 | 51.05 | 51.02 | 51.02 | 50.50 | - | 5,511,442 |
| Jan 27, 2026 | 51.01 | 51.02 | 51.01 | 51.02 | 50.50 | 0.02% | 1,117,741 |
| Jan 26, 2026 | 51.00 | 51.02 | 51.00 | 51.01 | 50.49 | 0.02% | 1,714,289 |
| Jan 23, 2026 | 51.03 | 51.03 | 50.99 | 51.00 | 50.48 | -0.02% | 2,970,223 |
| Jan 22, 2026 | 51.00 | 51.02 | 50.99 | 51.01 | 50.49 | 0.04% | 2,192,476 |
| Jan 21, 2026 | 50.97 | 51.00 | 50.96 | 50.99 | 50.47 | 0.08% | 3,342,908 |
| Jan 20, 2026 | 50.94 | 50.96 | 50.94 | 50.95 | 50.43 | -0.02% | 1,998,076 |
| Jan 16, 2026 | 50.96 | 50.97 | 50.96 | 50.96 | 50.44 | 0.04% | 1,049,041 |
| Jan 15, 2026 | 50.94 | 50.95 | 50.94 | 50.94 | 50.43 | - | 6,743,386 |
| Jan 14, 2026 | 50.93 | 50.95 | 50.93 | 50.94 | 50.43 | 0.02% | 1,366,252 |
| Jan 13, 2026 | 50.92 | 50.93 | 50.92 | 50.93 | 50.42 | 0.02% | 2,229,618 |
| Jan 12, 2026 | 50.91 | 50.93 | 50.91 | 50.92 | 50.41 | - | 1,791,966 |
| Jan 9, 2026 | 50.91 | 50.92 | 50.91 | 50.92 | 50.41 | 0.04% | 1,480,838 |
| Jan 8, 2026 | 50.88 | 50.90 | 50.88 | 50.90 | 50.39 | 0.04% | 1,281,164 |
| Jan 7, 2026 | 50.87 | 50.89 | 50.87 | 50.88 | 50.37 | - | 1,634,140 |
| Jan 6, 2026 | 50.88 | 50.88 | 50.87 | 50.88 | 50.37 | 0.01% | 2,383,478 |
| Jan 5, 2026 | 50.87 | 50.88 | 50.86 | 50.88 | 50.36 | 0.03% | 1,803,574 |
| Jan 2, 2026 | 50.86 | 50.87 | 50.85 | 50.86 | 50.35 | - | 1,318,939 |
| Dec 31, 2025 | 50.83 | 50.86 | 50.83 | 50.86 | 50.35 | 0.06% | 1,088,319 |
| Dec 30, 2025 | 50.82 | 50.85 | 50.82 | 50.83 | 50.32 | 0.04% | 1,291,398 |
| Dec 29, 2025 | 50.82 | 50.84 | 50.81 | 50.81 | 50.30 | -0.04% | 1,263,264 |
| Dec 26, 2025 | 50.83 | 50.84 | 50.81 | 50.83 | 50.32 | 0.03% | 989,194 |
| Dec 24, 2025 | 50.81 | 50.82 | 50.80 | 50.82 | 50.30 | 0.05% | 583,986 |
| Dec 23, 2025 | 50.78 | 50.81 | 50.78 | 50.79 | 50.28 | 0.02% | 1,280,076 |
| Dec 22, 2025 | 50.78 | 50.79 | 50.77 | 50.78 | 50.27 | 0.02% | 1,392,185 |
| Dec 19, 2025 | 50.81 | 50.81 | 50.77 | 50.77 | 50.26 | -0.39% | 1,833,856 |
| Dec 18, 2025 | 50.97 | 50.99 | 50.97 | 50.97 | 50.25 | 0.02% | 1,617,733 |
| Dec 17, 2025 | 50.97 | 50.97 | 50.96 | 50.96 | 50.24 | -0.02% | 843,876 |
| Dec 16, 2025 | 50.95 | 50.97 | 50.95 | 50.97 | 50.25 | 0.04% | 754,312 |
| Dec 15, 2025 | 50.95 | 50.96 | 50.94 | 50.95 | 50.23 | 0.02% | 1,052,366 |
| Dec 12, 2025 | 50.96 | 50.97 | 50.94 | 50.94 | 50.22 | -0.02% | 1,261,849 |
| Dec 11, 2025 | 50.95 | 50.96 | 50.94 | 50.95 | 50.23 | - | 1,138,985 |
| Dec 10, 2025 | 50.94 | 50.95 | 50.94 | 50.95 | 50.23 | 0.02% | 1,120,209 |
| Dec 9, 2025 | 50.92 | 50.94 | 50.92 | 50.94 | 50.22 | 0.04% | 1,005,628 |
| Dec 8, 2025 | 50.92 | 50.93 | 50.91 | 50.92 | 50.20 | 0.03% | 879,057 |
| Dec 5, 2025 | 50.90 | 50.92 | 50.90 | 50.91 | 50.19 | 0.01% | 1,021,495 |
| Dec 4, 2025 | 50.90 | 50.91 | 50.89 | 50.90 | 50.19 | - | 1,266,048 |
| Dec 3, 2025 | 50.87 | 50.90 | 50.87 | 50.90 | 50.19 | 0.08% | 1,418,100 |