iShares Floating Rate Bond ETF (FLOT) — Historial de precios
A 2026-08-18 — actualizado cada noche desde el data lake de Closelook. Lecturas de diario, no asesoramiento.
Precios diarios
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. % | Volumen |
|---|---|---|---|---|---|---|
| 2026-08-18 | 50.97 | 50.97 | 50.95 | 50.97 | +0.04% | 1,269,002 |
| 2026-08-17 | 50.96 | 50.98 | 50.95 | 50.95 | -0.02% | 993,400 |
| 2026-08-14 | 50.96 | 50.98 | 50.95 | 50.96 | +0.02% | 998,600 |
| 2026-08-13 | 50.94 | 50.96 | 50.93 | 50.95 | +0.04% | 1,250,800 |
| 2026-08-12 | 50.93 | 50.95 | 50.92 | 50.93 | +0.02% | 2,300,900 |
| 2026-08-11 | 50.92 | 50.94 | 50.91 | 50.92 | +0.00% | 2,068,400 |
| 2026-08-10 | 50.92 | 50.94 | 50.90 | 50.92 | -0.02% | 3,073,300 |
| 2026-08-07 | 50.92 | 50.94 | 50.91 | 50.93 | +0.02% | 1,535,400 |
| 2026-08-06 | 50.92 | 50.94 | 50.91 | 50.92 | +0.02% | 2,197,000 |
| 2026-08-05 | 50.92 | 50.96 | 50.91 | 50.91 | -0.04% | 3,316,600 |
| 2026-08-04 | 50.91 | 50.93 | 50.91 | 50.93 | +0.02% | 2,013,422 |
| 2026-08-03 | 50.90 | 50.93 | 50.90 | 50.92 | -0.27% | 2,240,747 |
| 2026-07-31 | 51.07 | 51.08 | 51.06 | 51.06 | -0.02% | 2,296,465 |
| 2026-07-30 | 51.05 | 51.08 | 51.03 | 51.07 | +0.12% | 2,496,017 |
| 2026-07-29 | 51.05 | 51.05 | 51.01 | 51.01 | -0.08% | 1,438,157 |
| 2026-07-28 | 51.05 | 51.06 | 51.04 | 51.05 | -0.02% | 1,263,842 |
| 2026-07-27 | 51.04 | 51.06 | 51.03 | 51.06 | +0.06% | 1,992,414 |
| 2026-07-24 | 51.02 | 51.04 | 51.01 | 51.03 | +0.06% | 1,222,308 |
| 2026-07-23 | 51.02 | 51.02 | 50.98 | 51.00 | +0.00% | 1,716,021 |
| 2026-07-22 | 51.01 | 51.02 | 50.98 | 51.00 | +0.02% | 1,841,552 |
| 2026-07-21 | 51.00 | 51.02 | 50.99 | 50.99 | +0.00% | 1,620,295 |
| 2026-07-20 | 50.99 | 51.01 | 50.98 | 50.99 | +0.02% | 2,541,113 |
| 2026-07-17 | 50.99 | 51.00 | 50.97 | 50.98 | +0.00% | 2,622,971 |
| 2026-07-16 | 50.97 | 50.98 | 50.95 | 50.98 | +0.02% | 1,490,564 |
| 2026-07-15 | 50.98 | 50.98 | 50.95 | 50.97 | +0.00% | 2,869,208 |
| 2026-07-14 | 51.00 | 51.01 | 50.95 | 50.97 | -0.02% | 1,905,792 |
| 2026-07-13 | 50.99 | 51.00 | 50.98 | 50.98 | +0.00% | 1,964,107 |
| 2026-07-10 | 50.98 | 50.99 | 50.97 | 50.98 | +0.02% | 1,249,834 |
| 2026-07-09 | 50.96 | 50.99 | 50.95 | 50.97 | +0.04% | 1,863,731 |
| 2026-07-08 | 50.96 | 50.97 | 50.95 | 50.95 | +0.00% | 1,089,974 |
| 2026-07-07 | 50.96 | 50.97 | 50.94 | 50.95 | -0.02% | 2,330,849 |
| 2026-07-06 | 50.93 | 50.97 | 50.93 | 50.96 | +0.08% | 2,582,535 |
| 2026-07-02 | 50.92 | 50.94 | 50.91 | 50.92 | +0.02% | 1,571,040 |
| 2026-07-01 | 50.88 | 50.92 | 50.88 | 50.91 | -0.27% | 2,667,535 |
| 2026-06-30 | 51.06 | 51.07 | 51.03 | 51.05 | +0.00% | 2,334,289 |
| 2026-06-29 | 51.05 | 51.07 | 51.05 | 51.05 | +0.00% | 2,054,353 |
| 2026-06-26 | 51.03 | 51.06 | 51.02 | 51.05 | +0.06% | 1,475,337 |
| 2026-06-25 | 51.01 | 51.03 | 50.99 | 51.02 | +0.00% | 1,726,026 |
| 2026-06-24 | 51.01 | 51.02 | 50.99 | 51.02 | +0.04% | 3,445,183 |
| 2026-06-23 | 51.02 | 51.05 | 50.99 | 51.00 | -0.02% | 2,508,245 |
| 2026-06-22 | 51.01 | 51.03 | 51.01 | 51.01 | +0.02% | 1,861,146 |
| 2026-06-18 | 50.99 | 51.01 | 50.96 | 51.00 | +0.08% | 1,732,251 |
| 2026-06-17 | 50.98 | 50.99 | 50.96 | 50.96 | -0.02% | 2,395,646 |
| 2026-06-16 | 50.99 | 51.02 | 50.97 | 50.97 | -0.04% | 2,024,095 |
| 2026-06-15 | 50.98 | 51.01 | 50.98 | 50.99 | +0.00% | 1,875,566 |
| 2026-06-12 | 50.98 | 51.00 | 50.96 | 50.99 | +0.02% | 1,042,419 |
| 2026-06-11 | 50.95 | 50.98 | 50.95 | 50.98 | +0.06% | 2,099,354 |
| 2026-06-10 | 50.94 | 50.96 | 50.94 | 50.95 | +0.00% | 1,764,064 |
| 2026-06-09 | 50.93 | 50.96 | 50.92 | 50.95 | +0.04% | 3,347,760 |
| 2026-06-08 | 50.95 | 50.95 | 50.92 | 50.93 | +0.00% | 2,144,916 |
| 2026-06-05 | 50.91 | 50.94 | 50.90 | 50.93 | +0.06% | 2,037,623 |
| 2026-06-04 | 50.93 | 50.94 | 50.90 | 50.90 | -0.08% | 2,121,180 |
| 2026-06-03 | 50.91 | 50.94 | 50.91 | 50.94 | +0.04% | 1,740,034 |
| 2026-06-02 | 50.91 | 50.93 | 50.90 | 50.92 | -0.02% | 1,318,930 |
| 2026-06-01 | 50.88 | 50.93 | 50.87 | 50.93 | -0.22% | 2,358,234 |
| 2026-05-29 | 51.06 | 51.08 | 51.04 | 51.04 | -0.02% | 1,730,585 |
| 2026-05-28 | 51.05 | 51.06 | 51.03 | 51.05 | +0.02% | 1,159,037 |
| 2026-05-27 | 51.04 | 51.06 | 51.03 | 51.04 | -0.02% | 1,681,101 |
| 2026-05-26 | 51.04 | 51.05 | 51.02 | 51.05 | +0.06% | 1,496,440 |
| 2026-05-22 | 51.02 | 51.04 | 51.02 | 51.02 | +0.00% | 972,962 |
| 2026-05-21 | 51.00 | 51.03 | 50.99 | 51.02 | -0.01% | 1,675,040 |
| 2026-05-20 | 50.99 | 51.03 | 50.99 | 51.02 | +0.09% | 2,669,819 |
| 2026-05-19 | 50.98 | 51.00 | 50.96 | 50.98 | +0.00% | 2,335,376 |
| 2026-05-18 | 50.96 | 50.98 | 50.95 | 50.98 | +0.06% | 1,398,163 |
| 2026-05-15 | 50.96 | 50.98 | 50.94 | 50.95 | +0.02% | 1,370,850 |
| 2026-05-14 | 50.94 | 50.96 | 50.93 | 50.94 | +0.02% | 1,212,066 |
| 2026-05-13 | 50.92 | 50.94 | 50.92 | 50.93 | +0.02% | 817,859 |
| 2026-05-12 | 50.92 | 50.93 | 50.90 | 50.92 | +0.02% | 1,110,588 |
| 2026-05-11 | 50.91 | 50.93 | 50.90 | 50.91 | +0.02% | 718,063 |
| 2026-05-08 | 50.90 | 50.92 | 50.90 | 50.90 | +0.06% | 724,765 |
| 2026-05-07 | 50.90 | 50.90 | 50.86 | 50.87 | -0.02% | 1,311,347 |
| 2026-05-06 | 50.91 | 50.92 | 50.88 | 50.88 | +0.02% | 1,231,043 |
| 2026-05-05 | 50.88 | 50.90 | 50.87 | 50.87 | +0.02% | 1,094,802 |
| 2026-05-04 | 50.86 | 50.89 | 50.86 | 50.86 | +0.00% | 1,837,238 |
| 2026-05-01 | 50.86 | 50.88 | 50.84 | 50.86 | -0.35% | 2,096,450 |
| 2026-04-30 | 50.97 | 51.04 | 50.97 | 51.04 | +0.12% | 2,400,710 |
| 2026-04-29 | 50.99 | 51.00 | 50.95 | 50.98 | -0.04% | 1,527,933 |
| 2026-04-28 | 50.99 | 51.02 | 50.97 | 51.00 | -0.02% | 1,257,439 |
| 2026-04-27 | 50.98 | 51.01 | 50.95 | 51.01 | +0.14% | 1,259,412 |
| 2026-04-24 | 50.95 | 50.98 | 50.92 | 50.94 | +0.00% | 1,239,613 |
| 2026-04-23 | 50.94 | 50.96 | 50.92 | 50.94 | +0.02% | 1,032,390 |
| 2026-04-22 | 50.91 | 50.93 | 50.89 | 50.93 | +0.10% | 947,496 |
| 2026-04-21 | 50.90 | 50.92 | 50.88 | 50.88 | +0.00% | 728,697 |
| 2026-04-20 | 50.88 | 50.90 | 50.86 | 50.88 | +0.06% | 1,534,310 |
| 2026-04-17 | 50.87 | 50.90 | 50.85 | 50.85 | -0.04% | 1,872,249 |
| 2026-04-16 | 50.87 | 50.88 | 50.85 | 50.87 | +0.02% | 1,153,933 |
| 2026-04-15 | 50.86 | 50.89 | 50.85 | 50.86 | -0.06% | 1,389,141 |
| 2026-04-14 | 50.88 | 50.90 | 50.87 | 50.89 | +0.00% | 1,428,240 |
| 2026-04-13 | 50.86 | 50.89 | 50.85 | 50.89 | +0.04% | 1,433,609 |
| 2026-04-10 | 50.88 | 50.88 | 50.86 | 50.87 | +0.06% | 955,164 |
| 2026-04-09 | 50.83 | 50.88 | 50.83 | 50.84 | -0.02% | 1,279,104 |
| 2026-04-08 | 50.85 | 50.87 | 50.82 | 50.85 | +0.04% | 1,539,064 |
| 2026-04-07 | 50.80 | 50.83 | 50.77 | 50.83 | +0.08% | 1,379,561 |
| 2026-04-06 | 50.75 | 50.79 | 50.74 | 50.79 | +0.06% | 2,045,988 |
| 2026-04-02 | 50.69 | 50.76 | 50.67 | 50.76 | +0.08% | 1,336,928 |
| 2026-04-01 | 50.80 | 50.80 | 50.67 | 50.72 | -0.45% | 3,362,848 |
| 2026-03-31 | 50.86 | 50.96 | 50.84 | 50.95 | +0.24% | 3,109,153 |
| 2026-03-30 | 50.80 | 50.84 | 50.76 | 50.83 | +0.14% | 1,608,481 |
| 2026-03-27 | 50.87 | 50.88 | 50.76 | 50.76 | -0.24% | 3,913,369 |
| 2026-03-26 | 50.92 | 50.93 | 50.88 | 50.88 | -0.08% | 1,612,737 |
| 2026-03-25 | 50.96 | 50.98 | 50.91 | 50.92 | -0.08% | 1,853,448 |
| 2026-03-24 | 50.95 | 50.99 | 50.95 | 50.96 | -0.04% | 2,931,569 |
| 2026-03-23 | 50.88 | 50.98 | 50.87 | 50.98 | +0.22% | 2,843,128 |
| 2026-03-20 | 50.90 | 50.91 | 50.85 | 50.87 | -0.02% | 2,072,399 |
| 2026-03-19 | 50.88 | 50.89 | 50.82 | 50.88 | +0.02% | 2,611,720 |
| 2026-03-18 | 50.88 | 50.88 | 50.83 | 50.87 | +0.02% | 2,319,425 |
| 2026-03-17 | 50.84 | 50.88 | 50.84 | 50.86 | +0.04% | 1,128,307 |
| 2026-03-16 | 50.80 | 50.84 | 50.78 | 50.84 | +0.10% | 1,099,223 |
| 2026-03-13 | 50.82 | 50.84 | 50.78 | 50.79 | -0.06% | 1,278,099 |
| 2026-03-12 | 50.86 | 50.88 | 50.81 | 50.82 | -0.10% | 1,644,079 |
| 2026-03-11 | 50.88 | 50.89 | 50.86 | 50.87 | -0.02% | 1,490,853 |
| 2026-03-10 | 50.89 | 50.90 | 50.88 | 50.88 | +0.00% | 1,636,504 |
| 2026-03-09 | 50.85 | 50.89 | 50.85 | 50.88 | +0.03% | 1,396,646 |
| 2026-03-06 | 50.87 | 50.88 | 50.86 | 50.87 | -0.01% | 1,433,583 |
| 2026-03-05 | 50.85 | 50.88 | 50.85 | 50.87 | +0.04% | 1,618,351 |
| 2026-03-04 | 50.81 | 50.86 | 50.81 | 50.85 | +0.08% | 1,890,006 |
| 2026-03-03 | 50.82 | 50.84 | 50.76 | 50.81 | -0.08% | 3,879,428 |
| 2026-03-02 | 50.82 | 50.86 | 50.81 | 50.85 | -0.29% | 1,571,447 |
| 2026-02-27 | 51.02 | 51.02 | 50.98 | 51.00 | -0.06% | 1,550,046 |
| 2026-02-26 | 51.03 | 51.04 | 51.02 | 51.03 | +0.00% | 881,422 |
| 2026-02-25 | 51.02 | 51.04 | 51.01 | 51.03 | +0.02% | 1,558,892 |
| 2026-02-24 | 51.03 | 51.03 | 51.01 | 51.02 | +0.00% | 925,648 |
| 2026-02-23 | 51.03 | 51.04 | 51.01 | 51.02 | +0.00% | 1,108,126 |
| 2026-02-20 | 51.01 | 51.03 | 51.00 | 51.02 | +0.04% | 1,150,271 |
| 2026-02-19 | 50.98 | 51.00 | 50.98 | 51.00 | +0.03% | 1,054,527 |
| 2026-02-18 | 50.99 | 50.99 | 50.98 | 50.98 | +0.03% | 966,347 |
| 2026-02-17 | 50.95 | 50.98 | 50.95 | 50.97 | +0.04% | 1,258,275 |
| 2026-02-13 | 50.95 | 50.96 | 50.95 | 50.95 | +0.02% | 1,010,110 |
| 2026-02-12 | 50.94 | 50.95 | 50.93 | 50.94 | +0.00% | 1,077,551 |
| 2026-02-11 | 50.96 | 50.96 | 50.94 | 50.94 | -0.02% | 1,309,640 |
| 2026-02-10 | 50.93 | 50.95 | 50.93 | 50.95 | +0.02% | 1,099,661 |
| 2026-02-09 | 50.94 | 50.94 | 50.93 | 50.94 | +0.02% | 978,777 |
| 2026-02-06 | 50.92 | 50.94 | 50.91 | 50.93 | +0.04% | 1,576,949 |
| 2026-02-05 | 50.89 | 50.91 | 50.89 | 50.91 | +0.04% | 1,778,372 |
| 2026-02-04 | 50.91 | 50.91 | 50.89 | 50.89 | -0.02% | 2,289,456 |
| 2026-02-03 | 50.92 | 50.92 | 50.89 | 50.90 | +0.00% | 1,844,119 |
| 2026-02-02 | 50.88 | 50.91 | 50.87 | 50.90 | -0.27% | 2,523,429 |
| 2026-01-30 | 51.03 | 51.04 | 51.02 | 51.04 | +0.06% | 1,830,355 |
| 2026-01-29 | 51.03 | 51.04 | 51.01 | 51.01 | -0.02% | 1,594,223 |
| 2026-01-28 | 51.03 | 51.05 | 51.02 | 51.02 | +0.00% | 5,511,442 |
| 2026-01-27 | 51.01 | 51.02 | 51.01 | 51.02 | +0.02% | 1,117,741 |
| 2026-01-26 | 51.00 | 51.02 | 51.00 | 51.01 | +0.02% | 1,714,289 |
| 2026-01-23 | 51.03 | 51.03 | 50.99 | 51.00 | -0.02% | 2,970,223 |
| 2026-01-22 | 51.00 | 51.02 | 50.99 | 51.01 | +0.04% | 2,192,476 |
| 2026-01-21 | 50.97 | 51.00 | 50.96 | 50.99 | +0.08% | 3,342,908 |
| 2026-01-20 | 50.94 | 50.96 | 50.94 | 50.95 | -0.02% | 1,998,076 |
| 2026-01-16 | 50.96 | 50.97 | 50.96 | 50.96 | +0.04% | 1,049,041 |
| 2026-01-15 | 50.94 | 50.95 | 50.94 | 50.94 | +0.00% | 6,743,386 |
| 2026-01-14 | 50.93 | 50.95 | 50.93 | 50.94 | +0.02% | 1,366,252 |
| 2026-01-13 | 50.92 | 50.93 | 50.92 | 50.93 | +0.02% | 2,229,618 |
| 2026-01-12 | 50.91 | 50.93 | 50.91 | 50.92 | +0.00% | 1,791,966 |
| 2026-01-09 | 50.91 | 50.92 | 50.91 | 50.92 | +0.04% | 1,480,838 |
| 2026-01-08 | 50.88 | 50.90 | 50.88 | 50.90 | +0.04% | 1,281,164 |
| 2026-01-07 | 50.87 | 50.89 | 50.87 | 50.88 | +0.00% | 1,634,140 |
| 2026-01-06 | 50.88 | 50.88 | 50.87 | 50.88 | +0.01% | 2,383,478 |
| 2026-01-05 | 50.87 | 50.88 | 50.86 | 50.88 | +0.03% | 1,803,574 |
| 2026-01-02 | 50.86 | 50.87 | 50.85 | 50.86 | +0.00% | 1,318,939 |
| 2025-12-31 | 50.83 | 50.86 | 50.83 | 50.86 | +0.06% | 1,088,319 |
| 2025-12-30 | 50.82 | 50.84 | 50.82 | 50.83 | +0.04% | 1,291,398 |
| 2025-12-29 | 50.82 | 50.84 | 50.81 | 50.81 | -0.04% | 1,263,264 |
| 2025-12-26 | 50.83 | 50.84 | 50.81 | 50.83 | +0.03% | 989,194 |
| 2025-12-24 | 50.81 | 50.82 | 50.80 | 50.81 | +0.05% | 583,986 |
| 2025-12-23 | 50.78 | 50.81 | 50.78 | 50.79 | +0.02% | 1,280,076 |
| 2025-12-22 | 50.78 | 50.79 | 50.77 | 50.78 | +0.02% | 1,392,185 |
| 2025-12-19 | 50.81 | 50.81 | 50.77 | 50.77 | -0.39% | 1,833,856 |
| 2025-12-18 | 50.97 | 50.99 | 50.97 | 50.97 | +0.02% | 1,617,733 |
| 2025-12-17 | 50.97 | 50.97 | 50.96 | 50.96 | -0.02% | 843,876 |
| 2025-12-16 | 50.95 | 50.97 | 50.95 | 50.97 | +0.04% | 754,312 |
| 2025-12-15 | 50.95 | 50.96 | 50.94 | 50.95 | +0.02% | 1,052,366 |
| 2025-12-12 | 50.96 | 50.97 | 50.94 | 50.94 | -0.02% | 1,261,849 |
| 2025-12-11 | 50.95 | 50.96 | 50.94 | 50.95 | +0.00% | 1,138,985 |
| 2025-12-10 | 50.94 | 50.95 | 50.94 | 50.95 | +0.02% | 1,120,209 |
| 2025-12-09 | 50.92 | 50.94 | 50.92 | 50.94 | +0.04% | 1,005,628 |
| 2025-12-08 | 50.92 | 50.93 | 50.91 | 50.92 | +0.03% | 879,057 |
| 2025-12-05 | 50.90 | 50.92 | 50.90 | 50.91 | +0.01% | 1,021,495 |
| 2025-12-04 | 50.90 | 50.91 | 50.89 | 50.90 | +0.00% | 1,266,048 |
| 2025-12-03 | 50.87 | 50.90 | 50.87 | 50.90 | +0.08% | 1,418,100 |
| 2025-12-02 | 50.87 | 50.88 | 50.86 | 50.86 | -0.02% | 1,371,659 |
| 2025-12-01 | 50.87 | 50.88 | 50.87 | 50.87 | -0.39% | 1,339,360 |
| 2025-11-28 | 51.04 | 51.07 | 51.04 | 51.07 | +0.08% | 963,064 |
| 2025-11-26 | 51.04 | 51.05 | 51.02 | 51.03 | -0.02% | 1,360,491 |
| 2025-11-25 | 51.01 | 51.04 | 51.01 | 51.04 | +0.06% | 1,534,651 |
| 2025-11-24 | 51.00 | 51.03 | 50.99 | 51.01 | +0.04% | 1,743,745 |
| 2025-11-21 | 50.98 | 51.00 | 50.98 | 50.99 | +0.06% | 1,177,262 |
| 2025-11-20 | 50.97 | 50.99 | 50.95 | 50.96 | -0.02% | 1,627,498 |
| 2025-11-19 | 50.98 | 50.98 | 50.96 | 50.97 | +0.00% | 1,065,993 |
| 2025-11-18 | 50.96 | 50.98 | 50.95 | 50.97 | +0.02% | 1,320,627 |
| 2025-11-17 | 50.98 | 50.99 | 50.96 | 50.96 | -0.02% | 1,229,208 |
| 2025-11-14 | 50.96 | 50.98 | 50.95 | 50.97 | +0.06% | 1,475,612 |
| 2025-11-13 | 50.93 | 50.95 | 50.92 | 50.94 | +0.02% | 1,485,928 |
| 2025-11-12 | 50.94 | 50.94 | 50.91 | 50.93 | -0.01% | 1,257,889 |
| 2025-11-11 | 50.92 | 50.94 | 50.91 | 50.94 | +0.04% | 1,169,869 |
| 2025-11-10 | 50.90 | 50.92 | 50.89 | 50.91 | +0.07% | 1,587,305 |
| 2025-11-07 | 50.88 | 50.89 | 50.88 | 50.88 | +0.00% | 1,294,299 |
| 2025-11-06 | 50.88 | 50.88 | 50.87 | 50.88 | +0.02% | 1,870,414 |
| 2025-11-05 | 50.85 | 50.87 | 50.84 | 50.87 | +0.06% | 1,355,233 |
| 2025-11-04 | 50.83 | 50.85 | 50.83 | 50.84 | +0.02% | 1,514,630 |
| 2025-11-03 | 50.88 | 50.88 | 50.83 | 50.83 | -0.47% | 2,656,781 |
| 2025-10-31 | 51.07 | 51.08 | 51.06 | 51.07 | +0.02% | 1,438,670 |
| 2025-10-30 | 51.05 | 51.07 | 51.05 | 51.06 | +0.02% | 1,564,847 |
| 2025-10-29 | 51.06 | 51.06 | 51.05 | 51.05 | +0.02% | 781,329 |
| 2025-10-28 | 51.06 | 51.06 | 51.04 | 51.04 | +0.00% | 1,185,194 |
| 2025-10-27 | 51.05 | 51.06 | 51.04 | 51.04 | +0.00% | 1,520,142 |
| 2025-10-24 | 51.04 | 51.05 | 51.04 | 51.04 | +0.03% | 885,978 |
| 2025-10-23 | 51.02 | 51.03 | 51.01 | 51.02 | +0.05% | 1,075,380 |
| 2025-10-22 | 51.03 | 51.03 | 51.00 | 51.00 | -0.06% | 1,460,229 |
| 2025-10-21 | 51.00 | 51.03 | 51.00 | 51.03 | +0.04% | 1,083,804 |
| 2025-10-20 | 50.97 | 51.01 | 50.95 | 51.01 | +0.12% | 2,364,641 |
| 2025-10-17 | 50.93 | 50.96 | 50.92 | 50.95 | +0.06% | 1,460,475 |
| 2025-10-16 | 50.94 | 50.94 | 50.91 | 50.92 | -0.02% | 1,686,557 |
| 2025-10-15 | 50.92 | 50.94 | 50.92 | 50.93 | +0.00% | 2,169,947 |
| 2025-10-14 | 50.89 | 50.94 | 50.88 | 50.93 | +0.04% | 1,261,491 |
| 2025-10-13 | 50.90 | 50.92 | 50.85 | 50.91 | +0.04% | 2,040,451 |
| 2025-10-10 | 50.98 | 50.98 | 50.88 | 50.89 | -0.12% | 2,152,833 |
| 2025-10-09 | 50.96 | 50.96 | 50.95 | 50.95 | -0.02% | 1,252,800 |
| 2025-10-08 | 50.92 | 50.96 | 50.92 | 50.96 | +0.06% | 1,200,050 |
| 2025-10-07 | 50.93 | 50.94 | 50.92 | 50.93 | -0.02% | 1,219,841 |
| 2025-10-06 | 50.92 | 50.94 | 50.91 | 50.94 | +0.04% | 1,283,077 |
| 2025-10-03 | 50.92 | 50.93 | 50.91 | 50.92 | +0.04% | 1,576,395 |
| 2025-10-02 | 50.89 | 50.90 | 50.89 | 50.90 | +0.00% | 1,191,522 |
| 2025-10-01 | 50.89 | 50.90 | 50.88 | 50.90 | -0.36% | 1,989,575 |
| 2025-09-30 | 51.08 | 51.09 | 51.07 | 51.09 | +0.01% | 2,222,316 |
| 2025-09-29 | 51.06 | 51.08 | 51.05 | 51.08 | +0.00% | 1,885,311 |
| 2025-09-26 | 51.04 | 51.08 | 51.04 | 51.08 | +0.12% | 1,404,170 |
| 2025-09-25 | 51.02 | 51.02 | 51.01 | 51.02 | -0.02% | 2,244,027 |
| 2025-09-24 | 51.02 | 51.03 | 51.02 | 51.03 | +0.02% | 1,918,053 |
| 2025-09-23 | 51.01 | 51.02 | 51.00 | 51.02 | +0.02% | 1,327,244 |
| 2025-09-22 | 51.01 | 51.01 | 51.00 | 51.01 | +0.02% | 1,645,032 |
| 2025-09-19 | 51.00 | 51.01 | 50.99 | 51.00 | +0.02% | 834,004 |
| 2025-09-18 | 50.98 | 50.99 | 50.97 | 50.99 | +0.04% | 2,008,470 |
| 2025-09-17 | 50.98 | 50.98 | 50.95 | 50.97 | +0.00% | 1,827,912 |
| 2025-09-16 | 50.98 | 50.99 | 50.95 | 50.97 | -0.02% | 2,448,660 |
| 2025-09-15 | 50.98 | 50.98 | 50.96 | 50.98 | +0.02% | 1,090,588 |
| 2025-09-12 | 50.94 | 50.97 | 50.92 | 50.97 | +0.10% | 2,119,897 |
| 2025-09-11 | 50.93 | 50.93 | 50.91 | 50.92 | +0.01% | 1,717,187 |
| 2025-09-10 | 50.90 | 50.92 | 50.90 | 50.91 | +0.05% | 2,163,984 |
| 2025-09-09 | 50.89 | 50.91 | 50.87 | 50.89 | +0.00% | 1,530,493 |
| 2025-09-08 | 50.90 | 50.91 | 50.88 | 50.89 | +0.02% | 2,278,018 |
| 2025-09-05 | 50.89 | 50.89 | 50.87 | 50.88 | +0.00% | 1,721,318 |
| 2025-09-04 | 50.88 | 50.89 | 50.87 | 50.88 | +0.00% | 897,314 |
| 2025-09-03 | 50.87 | 50.88 | 50.86 | 50.88 | +0.06% | 2,092,544 |
| 2025-09-02 | 50.86 | 50.87 | 50.83 | 50.85 | -0.39% | 1,360,220 |
| 2025-08-29 | 51.05 | 51.07 | 51.01 | 51.05 | +0.02% | 2,652,861 |
| 2025-08-28 | 51.05 | 51.06 | 51.03 | 51.04 | -0.02% | 666,063 |
| 2025-08-27 | 51.06 | 51.06 | 51.04 | 51.05 | +0.04% | 553,566 |
| 2025-08-26 | 51.06 | 51.07 | 51.03 | 51.03 | -0.08% | 1,271,635 |
| 2025-08-25 | 51.05 | 51.07 | 51.05 | 51.07 | +0.04% | 790,646 |
| 2025-08-22 | 51.05 | 51.07 | 51.04 | 51.05 | +0.04% | 1,796,539 |
| 2025-08-21 | 51.02 | 51.04 | 51.02 | 51.03 | -0.02% | 777,549 |
| 2025-08-20 | 51.02 | 51.04 | 51.00 | 51.04 | +0.06% | 1,587,188 |
Las 250 sesiones más recientes, de la más nueva a la más antigua.
Rentabilidad estacional
Mejor mes histórico: Sep (+0.48%). Peor mes: Dic (-0.01%). Basado en 4 años de datos diarios (2023–2026).
FAQ · a partir de los datos de precios actuales · a 2026-08-18
Respuestas rápidas
¿Cuál es el último cierre de iShares Floating Rate Bond ETF (FLOT)?
50.97 el 2026-08-18, según el registro diario de precios del data lake de Closelook.
¿Cuál es el máximo y el mínimo de 52 semanas de FLOT?
Máximo de 51.09 y mínimo de 50.67 en las últimas 52 semanas, a 2026-08-18.
¿Cuál es históricamente el mes más fuerte y el más débil de iShares Floating Rate Bond ETF?
Históricamente, el mes más fuerte de FLOT ha sido Sep (media +0.48%) y el más débil Dic (media -0.01%), sobre 4 años de datos diarios (2023–2026).
¿Cuántos años de estacionalidad cubre esta página?
4 años (2023–2026), calculados a partir de 765 velas diarias del data lake de Closelook.