FLOT Historical Prices
BATS: FLOTiSharesUltrashort BondETFUSD
50.96+0.03 (+0.06%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
FLOT price history
The price history for iShares Floating Rate Bond (FLOT) on this page begins on June 13, 2011, when the stock closed at $50.07; it most recently closed at $50.96 on October 5, 2026. The highest price in this record is $51.34, reached on March 31, 2025; the latest close is 0.7% below that peak. Across the 14 complete calendar years in the table, FLOT finished higher in 8 and lower in 6. Its best year was 2012 (+3.3%) and its worst was 2018 (-0.9%).
Over roughly 15 years the share price changed +1.8%, a 0.1% compound annual price return (excluding dividends). In the last 12 months alone, FLOT has lost 0.1%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
FLOT returns
1 week
+0.14%
1 month
+0.02%
3 months
-0.08%
6 months
+0.18%
Year to date
+0.14%
1 year
-0.06%
3 years
+0.41%
5 years
+0.24%
FLOT price return, excluding dividends.
FLOT annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 50.96 | +0.20% |
| 2025 | 50.86 | -0.10% |
| 2024 | 50.91 | +0.57% |
| 2023 | 50.62 | +0.58% |
| 2022 | 50.33 | -0.79% |
| 2021 | 50.73 | +0.02% |
| 2020 | 50.72 | -0.49% |
| 2019 | 50.97 | +1.25% |
| 2018 | 50.34 | -0.94% |
| 2017 | 50.82 | +0.18% |
| 2016 | 50.73 | +0.57% |
| 2015 | 50.44 | -0.10% |
| 2014 | 50.49 | -0.41% |
| 2013 | 50.70 | +0.18% |
| 2012 | 50.61 | +3.29% |
| 2011* | 49.00 | -2.14% |
FLOT daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 50.92 | 50.93 | 50.91 | 50.93 | +0.04% | |
| 50.90 | 50.93 | 50.90 | 50.91 | -0.02% | |
| 50.90 | 50.92 | 50.88 | 50.92 | +0.10% | |
| 50.89 | 50.91 | 50.87 | 50.87 | -0.04% | |
| 50.87 | 50.89 | 50.86 | 50.89 | +0.06% | |
| 50.87 | 50.89 | 50.86 | 50.86 | -0.37% | |
| 51.04 | 51.05 | 51.02 | 51.05 | +0.04% | |
| 51.01 | 51.04 | 51.01 | 51.03 | +0.02% | |
| 51.03 | 51.04 | 51.01 | 51.02 | -0.02% | |
| 51.04 | 51.04 | 51.00 | 51.03 | +0.02% | |
| 51.01 | 51.03 | 50.99 | 51.02 | +0.06% | |
| 51.01 | 51.01 | 50.99 | 50.99 | 0.00% | |
| 51.01 | 51.02 | 50.98 | 50.99 | -0.06% | |
| 51.01 | 51.02 | 51.00 | 51.02 | +0.04% | |
| 51.00 | 51.02 | 50.99 | 51.00 | 0.00% | |
| 50.98 | 51.00 | 50.97 | 51.00 | +0.08% | |
| 50.96 | 50.98 | 50.95 | 50.96 | -0.02% | |
| 50.95 | 50.97 | 50.94 | 50.97 | +0.02% | |
| 50.95 | 50.97 | 50.94 | 50.96 | +0.04% | |
| 50.94 | 50.95 | 50.93 | 50.94 | +0.02% | |
| 50.94 | 50.94 | 50.92 | 50.93 | +0.04% | |
| 50.92 | 50.94 | 50.91 | 50.91 | -0.02% | |
| 50.93 | 50.94 | 50.91 | 50.92 | +0.04% | |
| 50.92 | 50.93 | 50.90 | 50.90 | +0.06% | |
| 50.90 | 50.91 | 50.86 | 50.87 | -0.04% | |
| 50.89 | 50.90 | 50.87 | 50.89 | +0.06% | |
| 50.89 | 50.90 | 50.86 | 50.86 | -0.37% | |
| 51.07 | 51.08 | 51.05 | 51.05 | -0.02% | |
| 51.06 | 51.08 | 51.04 | 51.06 | +0.04% | |
| 51.04 | 51.05 | 51.03 | 51.04 | +0.02% | |
| 51.03 | 51.04 | 51.02 | 51.03 | +0.02% | |
| 51.01 | 51.04 | 51.00 | 51.02 | 0.00% | |
| 51.01 | 51.02 | 51.00 | 51.02 | +0.02% | |
| 51.01 | 51.02 | 51.00 | 51.01 | 0.00% | |
| 50.98 | 51.01 | 50.96 | 51.01 | +0.08% | |
| 50.98 | 50.98 | 50.96 | 50.97 | 0.00% | |
| 50.97 | 50.97 | 50.95 | 50.97 | +0.04% | |
| 50.96 | 50.98 | 50.95 | 50.95 | -0.02% | |
| 50.96 | 50.98 | 50.95 | 50.96 | +0.02% | |
| 50.94 | 50.96 | 50.93 | 50.95 | +0.04% | |
| 50.93 | 50.95 | 50.92 | 50.93 | +0.02% | |
| 50.92 | 50.94 | 50.91 | 50.92 | 0.00% | |
| 50.92 | 50.94 | 50.90 | 50.92 | -0.02% | |
| 50.92 | 50.94 | 50.91 | 50.93 | +0.02% | |
| 50.92 | 50.94 | 50.91 | 50.92 | +0.02% | |
| 50.92 | 50.96 | 50.91 | 50.91 | -0.04% | |
| 50.91 | 50.93 | 50.91 | 50.93 | +0.02% | |
| 50.90 | 50.93 | 50.90 | 50.92 | -0.27% | |
| 51.07 | 51.08 | 51.06 | 51.06 | -0.02% | |
| 51.05 | 51.08 | 51.03 | 51.07 | +0.12% | |
| 51.05 | 51.05 | 51.01 | 51.01 | -0.08% | |
| 51.05 | 51.06 | 51.04 | 51.05 | -0.02% | |
| 51.04 | 51.06 | 51.03 | 51.06 | +0.06% | |
| 51.02 | 51.04 | 51.01 | 51.03 | +0.06% | |
| 51.02 | 51.02 | 50.98 | 51.00 | 0.00% | |
| 51.01 | 51.02 | 50.98 | 51.00 | +0.02% | |
| 51.00 | 51.02 | 50.99 | 50.99 | 0.00% | |
| 50.99 | 51.01 | 50.98 | 50.99 | +0.02% | |
| 50.99 | 51.00 | 50.97 | 50.98 | 0.00% | |
| 50.97 | 50.98 | 50.95 | 50.98 | +0.02% | |
| 50.98 | 50.98 | 50.95 | 50.97 | 0.00% | |
| 51.00 | 51.01 | 50.95 | 50.97 | -0.02% | |
| 50.99 | 51.00 | 50.98 | 50.98 | 0.00% | |
| 50.98 | 50.99 | 50.97 | 50.98 | +0.02% | |
| 50.96 | 50.99 | 50.95 | 50.97 | +0.04% | |
| 50.96 | 50.97 | 50.95 | 50.95 | 0.00% | |
| 50.96 | 50.97 | 50.94 | 50.95 | -0.02% | |
| 50.93 | 50.97 | 50.93 | 50.96 | +0.08% | |
| 50.92 | 50.94 | 50.91 | 50.92 | +0.02% | |
| 50.88 | 50.92 | 50.88 | 50.91 | -0.27% | |
| 51.06 | 51.07 | 51.03 | 51.05 | 0.00% | |
| 51.05 | 51.07 | 51.05 | 51.05 | 0.00% | |
| 51.03 | 51.06 | 51.02 | 51.05 | +0.06% | |
| 51.01 | 51.03 | 51.00 | 51.02 | 0.00% | |
| 51.01 | 51.02 | 50.99 | 51.02 | +0.04% | |
| 51.02 | 51.05 | 50.99 | 51.00 | -0.02% | |
| 51.01 | 51.03 | 51.01 | 51.01 | +0.02% | |
| 50.99 | 51.01 | 50.96 | 51.00 | +0.08% | |
| 50.99 | 50.99 | 50.96 | 50.96 | -0.02% | |
| 50.99 | 51.02 | 50.97 | 50.97 | -0.04% | |
| 50.98 | 51.01 | 50.98 | 50.99 | 0.00% | |
| 50.98 | 51.00 | 50.96 | 50.99 | +0.02% | |
| 50.95 | 50.98 | 50.95 | 50.98 | +0.06% | |
| 50.94 | 50.96 | 50.94 | 50.95 | 0.00% | |
| 50.93 | 50.96 | 50.92 | 50.95 | +0.04% | |
| 50.95 | 50.95 | 50.92 | 50.93 | 0.00% | |
| 50.91 | 50.94 | 50.90 | 50.93 | +0.06% | |
| 50.93 | 50.94 | 50.90 | 50.90 | -0.08% | |
| 50.91 | 50.94 | 50.91 | 50.94 | +0.04% | |
| 50.91 | 50.93 | 50.90 | 50.92 | -0.02% | |
| 50.88 | 50.93 | 50.87 | 50.93 | -0.22% | |
| 51.06 | 51.08 | 51.04 | 51.04 | -0.02% | |
| 51.05 | 51.06 | 51.03 | 51.05 | +0.02% | |
| 51.04 | 51.06 | 51.03 | 51.04 | -0.02% | |
| 51.04 | 51.05 | 51.02 | 51.05 | +0.06% | |
| 51.03 | 51.04 | 51.02 | 51.02 | 0.00% | |
| 51.00 | 51.03 | 50.99 | 51.02 | -0.02% | |
| 50.99 | 51.03 | 50.99 | 51.03 | +0.10% | |
| 50.98 | 51.00 | 50.96 | 50.98 | 0.00% | |
| 50.96 | 50.98 | 50.95 | 50.98 | +0.06% | |
| 50.96 | 50.98 | 50.94 | 50.95 | +0.02% | |
| 50.94 | 50.96 | 50.93 | 50.94 | +0.02% | |
| 50.92 | 50.94 | 50.92 | 50.93 | +0.02% | |
| 50.92 | 50.93 | 50.90 | 50.92 | +0.02% | |
| 50.91 | 50.93 | 50.90 | 50.91 | +0.02% | |
| 50.90 | 50.92 | 50.90 | 50.90 | +0.06% | |
| 50.90 | 50.90 | 50.86 | 50.87 | -0.02% | |
| 50.91 | 50.92 | 50.88 | 50.88 | +0.02% | |
| 50.88 | 50.90 | 50.87 | 50.87 | +0.02% | |
| 50.86 | 50.89 | 50.86 | 50.86 | 0.00% | |
| 50.86 | 50.88 | 50.84 | 50.86 | -0.35% | |
| 50.97 | 51.04 | 50.97 | 51.04 | +0.12% | |
| 50.99 | 51.00 | 50.95 | 50.98 | -0.04% | |
| 50.99 | 51.02 | 50.97 | 51.00 | -0.02% | |
| 50.98 | 51.01 | 50.95 | 51.01 | +0.14% | |
| 50.95 | 50.98 | 50.92 | 50.94 | 0.00% | |
| 50.94 | 50.96 | 50.92 | 50.94 | +0.02% | |
| 50.91 | 50.93 | 50.89 | 50.93 | +0.10% | |
| 50.90 | 50.92 | 50.88 | 50.88 | 0.00% | |
| 50.88 | 50.90 | 50.86 | 50.88 | +0.06% | |
| 50.87 | 50.90 | 50.85 | 50.85 | -0.04% | |
| 50.87 | 50.88 | 50.85 | 50.87 | +0.02% | |
| 50.86 | 50.89 | 50.85 | 50.86 | -0.06% | |
| 50.88 | 50.90 | 50.87 | 50.89 | 0.00% | |
| 50.86 | 50.89 | 50.85 | 50.89 | +0.04% | |
| 50.88 | 50.88 | 50.86 | 50.87 | +0.06% | |
| 50.83 | 50.88 | 50.83 | 50.84 | -0.02% | |
| 50.85 | 50.87 | 50.82 | 50.85 | +0.04% | |
| 50.80 | 50.83 | 50.77 | 50.83 | +0.08% | |
| 50.75 | 50.79 | 50.75 | 50.79 | +0.06% | |
| 50.69 | 50.76 | 50.67 | 50.76 | +0.08% | |
| 50.80 | 50.80 | 50.67 | 50.72 | -0.45% | |
| 50.86 | 50.96 | 50.84 | 50.95 | +0.24% | |
| 50.80 | 50.84 | 50.76 | 50.83 | +0.14% | |
| 50.87 | 50.88 | 50.76 | 50.76 | -0.24% | |
| 50.92 | 50.93 | 50.88 | 50.88 | -0.08% | |
| 50.96 | 50.98 | 50.91 | 50.92 | -0.08% | |
| 50.95 | 50.99 | 50.95 | 50.96 | -0.04% | |
| 50.88 | 50.98 | 50.87 | 50.98 | +0.22% | |
| 50.90 | 50.91 | 50.85 | 50.87 | -0.02% | |
| 50.88 | 50.89 | 50.82 | 50.88 | +0.02% | |
| 50.88 | 50.88 | 50.83 | 50.87 | +0.02% | |
| 50.84 | 50.88 | 50.84 | 50.86 | +0.04% | |
| 50.80 | 50.84 | 50.78 | 50.84 | +0.10% | |
| 50.82 | 50.84 | 50.78 | 50.79 | -0.06% | |
| 50.86 | 50.88 | 50.81 | 50.82 | -0.10% | |
| 50.88 | 50.89 | 50.86 | 50.87 | -0.02% | |
| 50.89 | 50.90 | 50.88 | 50.88 | 0.00% | |
| 50.85 | 50.89 | 50.85 | 50.88 | +0.02% | |
| 50.87 | 50.88 | 50.86 | 50.87 | 0.00% | |
| 50.85 | 50.88 | 50.85 | 50.87 | +0.04% | |
| 50.81 | 50.86 | 50.81 | 50.85 | +0.08% | |
| 50.82 | 50.84 | 50.76 | 50.81 | -0.08% | |
| 50.82 | 50.86 | 50.81 | 50.85 | -0.29% | |
| 51.02 | 51.02 | 50.98 | 51.00 | -0.06% | |
| 51.03 | 51.04 | 51.02 | 51.03 | 0.00% | |
| 51.02 | 51.04 | 51.01 | 51.03 | +0.02% | |
| 51.03 | 51.03 | 51.01 | 51.02 | 0.00% | |
| 51.03 | 51.04 | 51.01 | 51.02 | 0.00% | |
| 51.01 | 51.03 | 51.00 | 51.02 | +0.04% | |
| 50.98 | 51.00 | 50.98 | 51.00 | +0.02% | |
| 50.99 | 50.99 | 50.98 | 50.99 | +0.04% | |
| 50.95 | 50.98 | 50.95 | 50.97 | +0.04% | |
| 50.95 | 50.96 | 50.95 | 50.95 | +0.02% | |
| 50.94 | 50.95 | 50.93 | 50.94 | 0.00% | |
| 50.96 | 50.96 | 50.94 | 50.94 | -0.02% | |
| 50.93 | 50.95 | 50.93 | 50.95 | +0.02% | |
| 50.94 | 50.94 | 50.93 | 50.94 | +0.02% | |
| 50.92 | 50.94 | 50.91 | 50.93 | +0.04% | |
| 50.89 | 50.91 | 50.89 | 50.91 | +0.04% | |
| 50.91 | 50.91 | 50.89 | 50.89 | -0.02% | |
| 50.92 | 50.92 | 50.89 | 50.90 | 0.00% | |
| 50.88 | 50.91 | 50.87 | 50.90 | -0.27% | |
| 51.03 | 51.04 | 51.02 | 51.04 | +0.06% | |
| 51.03 | 51.04 | 51.01 | 51.01 | -0.02% | |
| 51.03 | 51.05 | 51.02 | 51.02 | 0.00% | |
| 51.01 | 51.02 | 51.01 | 51.02 | +0.02% | |
| 51.00 | 51.02 | 51.00 | 51.01 | +0.02% | |
| 51.03 | 51.03 | 50.99 | 51.00 | -0.02% | |
| 51.00 | 51.02 | 50.99 | 51.01 | +0.04% | |
| 50.97 | 51.00 | 50.96 | 50.99 | +0.08% | |
| 50.94 | 50.96 | 50.94 | 50.95 | -0.02% | |
| 50.96 | 50.97 | 50.96 | 50.96 | +0.04% | |
| 50.94 | 50.95 | 50.94 | 50.94 | 0.00% | |
| 50.93 | 50.95 | 50.93 | 50.94 | +0.02% | |
| 50.92 | 50.93 | 50.92 | 50.93 | +0.02% | |
| 50.91 | 50.93 | 50.91 | 50.92 | 0.00% | |
| 50.91 | 50.92 | 50.91 | 50.92 | +0.04% | |
| 50.88 | 50.90 | 50.88 | 50.90 | +0.04% | |
| 50.87 | 50.89 | 50.87 | 50.88 | 0.00% | |
| 50.88 | 50.88 | 50.87 | 50.88 | 0.00% | |
| 50.87 | 50.88 | 50.86 | 50.88 | +0.04% | |
| 50.86 | 50.87 | 50.85 | 50.86 | 0.00% | |
| 50.83 | 50.86 | 50.83 | 50.86 | +0.06% | |
| 50.82 | 50.85 | 50.82 | 50.83 | +0.04% | |
| 50.82 | 50.84 | 50.81 | 50.81 | -0.04% | |
| 50.83 | 50.84 | 50.81 | 50.83 | +0.02% | |
| 50.81 | 50.82 | 50.80 | 50.82 | +0.06% | |
| 50.78 | 50.81 | 50.78 | 50.79 | +0.02% | |
| 50.78 | 50.79 | 50.77 | 50.78 | +0.02% | |
| 50.81 | 50.81 | 50.77 | 50.77 | -0.39% | |
| 50.97 | 50.99 | 50.97 | 50.97 | +0.02% | |
| 50.97 | 50.97 | 50.96 | 50.96 | -0.02% | |
| 50.95 | 50.97 | 50.95 | 50.97 | +0.04% | |
| 50.95 | 50.96 | 50.94 | 50.95 | +0.02% | |
| 50.96 | 50.97 | 50.94 | 50.94 | -0.02% | |
| 50.95 | 50.96 | 50.94 | 50.95 | 0.00% | |
| 50.94 | 50.95 | 50.94 | 50.95 | +0.02% | |
| 50.92 | 50.94 | 50.92 | 50.94 | +0.04% | |
| 50.92 | 50.93 | 50.91 | 50.92 | +0.02% | |
| 50.90 | 50.92 | 50.90 | 50.91 | +0.02% | |
| 50.90 | 50.91 | 50.89 | 50.90 | 0.00% | |
| 50.87 | 50.90 | 50.87 | 50.90 | +0.08% | |
| 50.87 | 50.88 | 50.86 | 50.86 | -0.02% | |
| 50.87 | 50.88 | 50.87 | 50.87 | -0.39% | |
| 51.04 | 51.07 | 51.04 | 51.07 | +0.08% | |
| 51.04 | 51.05 | 51.02 | 51.03 | -0.02% | |
| 51.01 | 51.04 | 51.01 | 51.04 | +0.06% | |
| 51.00 | 51.03 | 50.99 | 51.01 | +0.04% | |
| 50.98 | 51.00 | 50.98 | 50.99 | +0.06% | |
| 50.97 | 50.99 | 50.95 | 50.96 | -0.02% | |
| 50.98 | 50.98 | 50.96 | 50.97 | 0.00% | |
| 50.96 | 50.98 | 50.95 | 50.97 | +0.02% | |
| 50.98 | 50.99 | 50.96 | 50.96 | -0.02% | |
| 50.96 | 50.98 | 50.95 | 50.97 | +0.06% | |
| 50.93 | 50.95 | 50.92 | 50.94 | +0.02% | |
| 50.94 | 50.94 | 50.91 | 50.93 | -0.02% | |
| 50.92 | 50.94 | 50.91 | 50.94 | +0.04% | |
| 50.90 | 50.92 | 50.89 | 50.92 | +0.08% | |
| 50.88 | 50.89 | 50.88 | 50.88 | 0.00% | |
| 50.88 | 50.88 | 50.87 | 50.88 | +0.02% | |
| 50.85 | 50.87 | 50.84 | 50.87 | +0.06% | |
| 50.83 | 50.85 | 50.83 | 50.84 | +0.02% | |
| 50.88 | 50.88 | 50.83 | 50.83 | -0.47% | |
| 51.07 | 51.08 | 51.06 | 51.07 | +0.02% | |
| 51.05 | 51.07 | 51.05 | 51.06 | +0.02% | |
| 51.06 | 51.06 | 51.05 | 51.05 | +0.02% | |
| 51.06 | 51.06 | 51.04 | 51.04 | 0.00% | |
| 51.05 | 51.06 | 51.04 | 51.04 | 0.00% | |
| 51.04 | 51.05 | 51.04 | 51.04 | +0.02% | |
| 51.02 | 51.03 | 51.01 | 51.03 | +0.06% | |
| 51.03 | 51.03 | 51.00 | 51.00 | -0.06% | |
| 51.00 | 51.03 | 51.00 | 51.03 | +0.04% | |
| 50.97 | 51.01 | 50.95 | 51.01 | +0.12% | |
| 50.93 | 50.96 | 50.92 | 50.95 | +0.06% | |
| 50.94 | 50.94 | 50.91 | 50.92 | -0.02% | |
| 50.92 | 50.94 | 50.92 | 50.93 | 0.00% | |
| 50.89 | 50.94 | 50.88 | 50.93 | +0.04% | |
| 50.90 | 50.92 | 50.85 | 50.91 | +0.04% | |
| 50.98 | 50.98 | 50.88 | 50.89 | -0.12% | |
| 50.96 | 50.96 | 50.95 | 50.95 | -0.02% | |
| 50.93 | 50.96 | 50.92 | 50.96 | — |