U.S. markets closed

iShares Floating Rate Bond ETF (FLOT)

Cboe US - Cboe US Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
51.00+0.01 (+0.02%)
Al cierre: 04:00PM EDT
50.99 -0.01 (-0.02%)
Fuera de horario: 07:47PM EDT
Periodo de tiempo:
18 may 2023 - 18 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
17 may 202451.0151.0350.9951.0051.001,090,500
16 may 202451.0051.0150.9850.9950.991,433,700
15 may 202450.9851.0150.9750.9950.991,075,900
14 may 202450.9850.9850.9650.9650.96656,200
13 may 202450.9950.9950.9650.9750.97580,400
10 may 202450.9650.9750.9550.9750.97606,600
09 may 202450.9650.9650.9450.9650.96824,600
08 may 202450.9650.9650.9350.9450.94914,400
07 may 202450.9450.9450.9250.9450.94970,500
06 may 202450.9250.9250.9050.9250.921,405,500
03 may 202450.9250.9250.8950.9050.90942,200
02 may 202450.8950.9050.8850.8850.881,590,800
01 may 202450.8650.8850.8550.8850.881,458,200
01 may 20240.249 Dividendo
30 abr 202451.0751.1051.0651.1050.851,195,800
29 abr 202451.0651.0851.0451.0850.83981,500
26 abr 202451.0651.0751.0451.0450.791,486,000
25 abr 202451.0251.0551.0251.0550.802,296,400
24 abr 202451.0451.0450.9851.0150.763,081,500
23 abr 202451.0451.0451.0251.0450.791,557,800
22 abr 202451.0151.0451.0151.0250.77678,000
19 abr 202451.0251.0351.0151.0250.77675,300
18 abr 202451.0151.0451.0151.0250.771,216,600
17 abr 202450.9751.0050.9650.9950.741,493,900
16 abr 202450.9750.9750.9550.9750.721,763,200
15 abr 202450.9650.9650.9550.9650.71924,400
12 abr 202450.9450.9650.9350.9550.70928,600
11 abr 202450.9350.9550.9350.9350.681,053,600
10 abr 202450.9350.9550.9250.9350.68961,900
09 abr 202450.9250.9550.9250.9350.68647,700
08 abr 202450.8950.9150.8950.9050.65885,700
05 abr 202450.9050.9050.8850.8850.63823,400
04 abr 202450.8950.8950.8750.8750.62786,700
03 abr 202450.8650.8850.8550.8750.621,333,400
02 abr 202450.8350.8650.8250.8450.591,228,600
01 abr 202450.8150.8450.8150.8250.571,528,700
01 abr 20240.256 Dividendo
28 mar 202451.0851.0851.0651.0650.563,267,800
27 mar 202451.0851.0851.0751.0850.58659,800
26 mar 202451.0451.0551.0351.0450.541,168,600
25 mar 202451.0251.0451.0151.0250.521,202,900
22 mar 202451.0251.0351.0051.0250.521,070,500
21 mar 202450.9951.0250.9951.0250.521,565,100
20 mar 202450.9850.9950.9750.9850.48681,100
19 mar 202450.9850.9950.9650.9850.48480,900
18 mar 202450.9850.9850.9550.9750.47694,500
15 mar 202450.9650.9750.9450.9550.45627,400
14 mar 202450.9450.9750.9450.9550.45657,400
13 mar 202450.9350.9350.9150.9150.41827,100
12 mar 202450.8850.9250.8850.9250.42765,500
11 mar 202450.8850.8850.8750.8750.37759,800
08 mar 202450.8750.8850.8550.8850.38685,600
07 mar 202450.8850.8850.8450.8450.34832,900
06 mar 202450.8750.8750.8350.8350.33969,900
05 mar 202450.8550.8750.8350.8450.34982,000
04 mar 202450.8350.8450.8250.8250.32691,200
01 mar 202450.8650.8650.8250.8250.322,059,800
01 mar 20240.241 Dividendo
29 feb 202451.0451.0651.0451.0650.32711,700
28 feb 202451.0451.0451.0151.0450.30629,700
27 feb 202451.0351.0551.0151.0250.28881,900
26 feb 202451.0051.0350.9851.0050.26977,100
23 feb 202450.9951.0050.9850.9850.24817,700
22 feb 202450.9450.9850.9450.9850.241,039,500
21 feb 202450.9150.9450.8950.9150.171,128,200
20 feb 202450.9150.9250.9050.9150.17730,600
16 feb 202450.9250.9250.8950.8950.15738,700
15 feb 202450.8850.9350.8850.9350.19774,800
14 feb 202450.8650.8750.8550.8750.13584,400
13 feb 202450.8250.8550.8250.8450.101,274,100
12 feb 202450.8350.8550.8150.8250.08527,400
09 feb 202450.7950.8250.7950.8150.07778,800
08 feb 202450.8050.8250.7950.7950.05909,500
07 feb 202450.8050.8150.7650.7950.05995,900
06 feb 202450.7550.7850.7550.7850.041,156,400
05 feb 202450.7650.7750.7450.7650.021,311,700
02 feb 202450.7450.7450.7250.7450.001,614,800
01 feb 202450.7150.7350.6950.7249.981,684,600
01 feb 20240.259 Dividendo
31 ene 202450.9651.0650.9150.9449.941,105,700
30 ene 202450.9650.9650.9450.9449.94847,300
29 ene 202450.9750.9750.9450.9549.95831,000
26 ene 202450.9350.9650.9350.9549.95854,000
25 ene 202450.9250.9550.8950.9349.931,439,800
24 ene 202450.8550.9150.8550.9049.911,042,800
23 ene 202450.8850.8950.8550.8549.86786,000
22 ene 202450.8750.8850.8550.8649.871,136,800
19 ene 202450.8550.8650.8450.8549.861,244,200
18 ene 202450.8450.8550.8350.8349.84887,600
17 ene 202450.8050.8250.8050.8149.821,312,400
16 ene 202450.8050.8250.7950.7949.801,217,800
12 ene 202450.7850.7950.7650.7949.801,230,400
11 ene 202450.7750.7850.7650.7849.79638,100
10 ene 202450.7450.7850.7250.7349.74851,200
09 ene 202450.7150.7450.7150.7449.751,401,400
08 ene 202450.7050.7350.6950.7049.71853,200
05 ene 202450.6950.7150.6950.6949.70605,000
04 ene 202450.6850.7050.6150.6849.691,863,500
03 ene 202450.6650.6750.6450.6449.65679,600
02 ene 202450.6150.6550.5950.6449.651,733,900
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...