iShares Floating Rate Bond ETF (FLOT)

FLOT
🏛️ Vereinigte Staaten →
51.08
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2022-12-30 50.27 50.35 50.26 50.33 1.6M
2022-12-29 50.19 50.29 50.19 50.28 1.0M
2022-12-28 50.23 50.27 50.18 50.20 1.4M
2022-12-27 50.20 50.27 50.20 50.23 1.3M
2022-12-23 50.19 50.24 50.19 50.21 1.1M
2022-12-22 50.18 50.22 50.15 50.15 2.0M
2022-12-21 50.17 50.17 50.10 50.15 1.9M
2022-12-20 50.12 50.17 50.11 50.12 1.5M
2022-12-19 50.13 50.16 50.06 50.07 1.2M
2022-12-16 50.09 50.14 50.09 50.14 0.9M
2022-12-15 50.15 50.15 50.02 50.07 2.6M
2022-12-14 50.24 50.30 50.23 50.27 1.1M
2022-12-13 50.22 50.27 50.20 50.26 1.5M
2022-12-12 50.20 50.23 50.20 50.23 0.9M
2022-12-09 50.20 50.24 50.20 50.22 0.7M
2022-12-08 50.19 50.22 50.18 50.18 1.0M
2022-12-07 50.18 50.22 50.16 50.19 1.7M
2022-12-06 50.17 50.20 50.16 50.18 1.5M
2022-12-05 50.18 50.19 50.09 50.16 2.0M
2022-12-02 50.14 50.18 50.13 50.16 1.1M
2022-12-01 50.17 50.20 50.13 50.16 2.1M
2022-11-30 50.36 50.43 50.33 50.42 1.7M
2022-11-29 50.31 50.39 50.30 50.39 1.3M
2022-11-28 50.26 50.33 50.26 50.32 0.8M
2022-11-25 50.31 50.33 50.27 50.27 0.8M
2022-11-23 50.30 50.34 50.29 50.32 1.3M
2022-11-22 50.24 50.31 50.24 50.30 1.4M
2022-11-21 50.27 50.31 50.26 50.28 1.0M
2022-11-18 50.26 50.30 50.26 50.29 2.6M
2022-11-17 50.30 50.31 50.26 50.30 1.2M
2022-11-16 50.22 50.30 50.22 50.30 1.9M
2022-11-15 50.22 50.26 50.20 50.23 1.9M
2022-11-14 50.26 50.28 50.22 50.23 3.1M
2022-11-11 50.19 50.29 50.10 50.27 3.9M
2022-11-10 50.19 50.24 50.16 50.20 2.4M
2022-11-09 50.18 50.21 50.14 50.17 1.0M
2022-11-08 50.09 50.17 50.09 50.17 1.7M
2022-11-07 50.12 50.14 50.07 50.09 2.7M
2022-11-04 50.13 50.20 50.10 50.12 8.3M
2022-11-03 50.13 50.15 50.08 50.08 1.6M
2022-11-02 50.11 50.16 50.09 50.13 0.9M
2022-11-01 50.07 50.16 50.06 50.16 1.3M
2022-10-31 50.25 50.28 50.22 50.24 1.3M
2022-10-28 50.18 50.28 50.18 50.25 1.4M
2022-10-27 50.20 50.26 50.16 50.21 1.2M
2022-10-26 50.24 50.26 50.16 50.22 2.3M
2022-10-25 50.22 50.30 50.21 50.28 1.3M
2022-10-24 50.26 50.29 50.20 50.24 1.3M
2022-10-21 50.21 50.36 50.21 50.31 1.2M
2022-10-20 50.10 50.64 50.10 50.24 2.5M
2022-10-19 50.11 50.12 50.06 50.09 1.2M
2022-10-18 50.15 50.16 50.08 50.11 1.5M
2022-10-17 50.06 50.16 50.03 50.14 1.4M
2022-10-14 50.08 50.11 50.02 50.02 1.4M
2022-10-13 50.08 50.10 50.01 50.08 1.4M
2022-10-12 50.16 50.18 50.06 50.08 3.7M
2022-10-11 50.17 50.21 50.16 50.17 2.1M
2022-10-10 50.21 50.23 50.13 50.18 0.8M
2022-10-07 50.17 50.24 50.17 50.19 1.0M
2022-10-06 50.20 50.24 50.16 50.18 1.1M
2022-10-05 50.21 50.23 50.15 50.20 1.5M
2022-10-04 50.11 50.22 50.11 50.19 1.5M
2022-10-03 50.14 50.19 50.06 50.12 2.0M
2022-09-30 50.26 50.28 50.25 50.27 1.5M
2022-09-29 50.23 50.33 50.21 50.24 2.3M
2022-09-28 50.34 50.36 50.17 50.31 3.5M
2022-09-27 50.40 50.43 50.37 50.37 1.3M
2022-09-26 50.44 50.48 50.36 50.40 2.3M
2022-09-23 50.44 50.52 50.43 50.45 2.5M
2022-09-22 50.42 50.47 50.38 50.45 1.7M
2022-09-21 50.40 50.40 50.34 50.36 1.0M
2022-09-20 50.37 50.41 50.36 50.37 1.0M
2022-09-19 50.32 50.39 50.32 50.39 1.1M
2022-09-16 50.35 50.37 50.26 50.33 2.3M
2022-09-15 50.36 50.39 50.35 50.35 0.8M
2022-09-14 50.30 50.36 50.30 50.35 1.8M
2022-09-13 50.38 50.38 50.29 50.31 2.5M
2022-09-12 50.42 50.42 50.36 50.39 1.1M
2022-09-09 50.39 50.42 50.36 50.40 0.7M
2022-09-08 50.39 50.39 50.35 50.36 0.6M
2022-09-07 50.30 50.36 50.30 50.36 0.9M
2022-09-06 50.30 50.35 50.27 50.32 1.1M
2022-09-02 50.29 50.32 50.26 50.26 1.1M
2022-09-01 50.22 50.32 50.22 50.27 1.4M
2022-08-31 50.35 50.38 50.33 50.35 1.6M
2022-08-30 50.32 50.36 50.31 50.32 1.0M
2022-08-29 50.26 50.37 50.26 50.31 1.0M
2022-08-26 50.34 50.36 50.27 50.27 1.3M
2022-08-25 50.30 50.33 50.30 50.32 1.0M
2022-08-24 50.31 50.31 50.28 50.30 0.6M
2022-08-23 50.33 50.33 50.28 50.30 0.8M
2022-08-22 50.29 50.31 50.28 50.28 0.9M
2022-08-19 50.31 50.34 50.27 50.27 1.0M
2022-08-18 50.36 50.36 50.31 50.32 1.0M
2022-08-17 50.20 50.36 50.20 50.32 3.2M
2022-08-16 50.28 50.28 50.20 50.21 0.9M
2022-08-15 50.27 50.27 50.21 50.26 1.0M
2022-08-12 50.25 50.27 50.21 50.27 0.7M
2022-08-11 50.21 50.25 50.20 50.20 0.8M
2022-08-10 50.22 50.38 50.17 50.38 1.3M
2022-08-09 50.21 50.21 50.14 50.14 0.8M
2022-08-08 50.13 50.19 50.13 50.18 0.9M
2022-08-05 50.17 50.18 50.12 50.13 0.8M
2022-08-04 50.16 50.20 50.14 50.17 0.7M
2022-08-03 50.16 50.16 50.12 50.13 1.0M
2022-08-02 50.10 50.15 50.09 50.13 0.9M
2022-08-01 50.14 50.14 50.04 50.11 1.6M
2022-07-29 50.13 50.20 50.06 50.20 3.1M
2022-07-28 50.08 50.20 50.08 50.18 1.9M
2022-07-27 50.07 50.13 50.02 50.13 1.0M
2022-07-26 50.08 50.10 50.00 50.04 1.1M
2022-07-25 50.13 50.17 50.05 50.07 1.7M
2022-07-22 50.11 50.18 50.09 50.18 0.9M
2022-07-21 50.18 50.23 50.10 50.13 3.0M
2022-07-20 50.13 50.23 50.12 50.18 1.4M
2022-07-19 50.11 50.17 50.11 50.13 1.1M
2022-07-18 50.07 50.13 50.05 50.10 0.9M
2022-07-15 50.00 50.11 50.00 50.09 1.0M
2022-07-14 49.94 50.05 49.91 50.05 1.1M
2022-07-13 49.88 50.02 49.80 50.01 2.2M
2022-07-12 49.90 49.98 49.80 49.86 2.4M
2022-07-11 49.86 49.98 49.86 49.96 1.2M
2022-07-08 49.87 49.96 49.85 49.85 0.9M
2022-07-07 49.88 49.96 49.88 49.91 1.0M
2022-07-06 49.95 49.97 49.85 49.90 1.6M
2022-07-05 49.83 49.94 49.83 49.90 2.2M
2022-07-01 49.88 49.94 49.78 49.93 1.8M
2022-06-30 50.10 50.10 49.85 49.92 3.3M
2022-06-29 50.14 50.14 50.09 50.10 2.3M
2022-06-28 50.08 50.13 50.07 50.12 1.3M
2022-06-27 50.10 50.15 50.10 50.13 2.0M
2022-06-24 49.98 50.17 49.98 50.14 3.6M
2022-06-23 50.04 50.05 49.98 50.05 1.5M
2022-06-22 49.99 50.05 49.96 50.05 1.6M
2022-06-21 50.07 50.11 49.95 50.00 1.8M
2022-06-17 49.75 50.16 49.71 50.05 3.0M
2022-06-16 49.83 50.00 49.63 49.77 3.1M
2022-06-15 50.04 50.16 49.70 49.86 3.7M
2022-06-14 49.99 50.17 49.99 50.09 3.5M
2022-06-13 50.24 50.26 49.90 49.93 2.9M
2022-06-10 50.30 50.30 50.21 50.21 1.5M
2022-06-09 50.30 50.30 50.27 50.29 1.6M
2022-06-08 50.31 50.32 50.27 50.27 0.8M
2022-06-07 50.33 50.33 50.28 50.30 1.5M
2022-06-06 50.33 50.35 50.29 50.29 1.2M
2022-06-03 50.34 50.34 50.31 50.31 1.0M
2022-06-02 50.32 50.37 50.30 50.33 1.4M
2022-06-01 50.35 50.36 50.29 50.29 1.3M
2022-05-31 50.41 50.41 50.33 50.37 2.8M
2022-05-27 50.38 50.41 50.37 50.37 1.3M
2022-05-26 50.43 50.43 50.39 50.40 2.1M
2022-05-25 50.42 50.42 50.39 50.42 1.1M
2022-05-24 50.48 50.48 50.39 50.42 2.4M
2022-05-23 50.42 50.46 50.42 50.46 1.1M
2022-05-20 50.41 50.45 50.39 50.39 1.3M
2022-05-19 50.47 50.48 50.41 50.42 1.0M
2022-05-18 50.46 50.47 50.42 50.42 2.0M
2022-05-17 50.45 50.48 50.44 50.44 1.0M
2022-05-16 50.48 50.48 50.43 50.46 1.7M
2022-05-13 50.46 50.49 50.43 50.48 2.1M
2022-05-12 50.44 50.49 50.44 50.46 1.5M
2022-05-11 50.45 50.52 50.45 50.47 1.3M
2022-05-10 50.51 50.51 50.46 50.46 1.6M
2022-05-09 50.53 50.53 50.48 50.50 2.7M
2022-05-06 50.48 50.56 50.48 50.56 2.9M
2022-05-05 50.51 50.51 50.45 50.49 2.2M
2022-05-04 50.52 50.55 50.48 50.52 2.3M
2022-05-03 50.53 50.57 50.49 50.52 1.7M
2022-05-02 50.50 50.57 50.48 50.57 2.9M
2022-04-29 50.49 50.54 50.44 50.51 4.1M
2022-04-28 50.48 50.49 50.46 50.48 1.3M
2022-04-27 50.48 50.48 50.44 50.45 2.9M
2022-04-26 50.54 50.54 50.43 50.43 2.9M
2022-04-25 50.53 50.56 50.51 50.56 2.0M
2022-04-22 50.55 50.56 50.50 50.50 1.9M
2022-04-21 50.55 50.55 50.53 50.55 2.0M
2022-04-20 50.51 50.56 50.51 50.56 3.1M
2022-04-19 50.54 50.54 50.53 50.54 2.0M
2022-04-18 50.53 50.55 50.52 50.54 1.6M
2022-04-14 50.54 50.55 50.52 50.53 1.3M
2022-04-13 50.51 50.54 50.50 50.54 2.0M
2022-04-12 50.53 50.53 50.50 50.50 2.3M
2022-04-11 50.54 50.54 50.50 50.51 1.7M
2022-04-08 50.53 50.54 50.52 50.53 1.5M
2022-04-07 50.53 50.55 50.50 50.54 5.2M
2022-04-06 50.54 50.64 50.47 50.53 2.9M
2022-04-05 50.55 50.56 50.49 50.52 3.0M
2022-04-04 50.53 50.56 50.52 50.54 1.7M
2022-04-01 50.52 50.56 50.52 50.56 1.9M
2022-03-31 50.55 50.61 50.50 50.52 1.9M
2022-03-30 50.51 50.53 50.50 50.53 1.5M
2022-03-29 50.50 50.53 50.50 50.51 2.7M
2022-03-28 50.50 50.50 50.47 50.49 1.3M
2022-03-25 50.50 50.53 50.47 50.49 2.0M
2022-03-24 50.49 50.49 50.46 50.49 2.0M
2022-03-23 50.50 50.50 50.46 50.48 2.5M
2022-03-22 50.47 50.49 50.44 50.49 1.6M
2022-03-21 50.50 50.51 50.44 50.44 1.5M
2022-03-18 50.50 50.51 50.48 50.50 2.6M
2022-03-17 50.42 50.49 50.38 50.49 2.4M
2022-03-16 50.36 50.40 50.33 50.39 2.1M
2022-03-15 50.35 50.38 50.32 50.35 3.0M
2022-03-14 50.40 50.43 50.34 50.35 1.4M
2022-03-11 50.48 50.50 50.36 50.36 1.6M
2022-03-10 50.51 50.53 50.49 50.51 1.2M
2022-03-09 50.46 50.50 50.46 50.50 1.7M
2022-03-08 50.56 50.58 50.45 50.45 2.5M
2022-03-07 50.59 50.60 50.56 50.59 4.9M
2022-03-04 50.65 50.65 50.61 50.61 1.2M
2022-03-03 50.67 50.67 50.65 50.66 2.1M
2022-03-02 50.65 50.67 50.64 50.67 3.3M
2022-03-01 50.67 50.68 50.65 50.68 1.8M
2022-02-28 50.64 50.67 50.63 50.67 1.9M
2022-02-25 50.63 50.67 50.63 50.64 2.4M
2022-02-24 50.64 50.70 50.63 50.66 3.5M
2022-02-23 50.71 50.73 50.69 50.69 3.0M
2022-02-22 50.73 50.73 50.71 50.71 2.6M
2022-02-18 50.72 50.73 50.71 50.73 1.5M
2022-02-17 50.70 50.72 50.70 50.70 1.8M
2022-02-16 50.72 50.72 50.69 50.70 1.7M
2022-02-15 50.73 50.73 50.70 50.70 1.8M
2022-02-14 50.73 50.74 50.71 50.72 2.7M
2022-02-11 50.72 50.74 50.71 50.74 3.0M
2022-02-10 50.73 50.73 50.70 50.70 2.8M
2022-02-09 50.74 50.74 50.71 50.72 2.5M
2022-02-08 50.72 50.75 50.70 50.71 3.8M
2022-02-07 50.73 50.75 50.69 50.73 6.3M
2022-02-04 50.75 50.75 50.70 50.72 2.8M
2022-02-03 50.72 50.74 50.70 50.72 6.5M
2022-02-02 50.73 50.73 50.70 50.71 1.5M
2022-02-01 50.70 50.71 50.69 50.71 2.0M
2022-01-31 50.71 50.72 50.69 50.70 1.3M
2022-01-28 50.70 50.72 50.70 50.70 0.9M
2022-01-27 50.72 50.73 50.70 50.71 2.0M
2022-01-26 50.70 50.71 50.69 50.70 2.2M
2022-01-25 50.69 50.71 50.69 50.70 1.4M
2022-01-24 50.72 50.72 50.70 50.70 1.8M
2022-01-21 50.70 50.71 50.69 50.71 1.6M
2022-01-20 50.74 50.74 50.68 50.68 1.4M
2022-01-19 50.71 50.73 50.71 50.71 1.9M
2022-01-18 50.71 50.71 50.68 50.71 2.1M
2022-01-14 50.70 50.71 50.69 50.70 1.8M
2022-01-13 50.71 50.71 50.69 50.69 1.7M
2022-01-12 50.70 50.71 50.69 50.71 1.5M
2022-01-11 50.70 50.71 50.69 50.69 1.5M
2022-01-10 50.70 50.71 50.69 50.69 0.9M
2022-01-07 50.70 50.70 50.68 50.69 1.2M
2022-01-06 50.72 50.72 50.68 50.68 3.0M
2022-01-05 50.69 50.73 50.68 50.73 2.8M
2022-01-04 50.70 50.70 50.68 50.68 1.1M
2022-01-03 50.73 50.73 50.70 50.71 1.4M