iShares $ Floating Rate Bond UCITS ETF - FLO5.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 15, 2025	374.7	374.08	374.08	374.7	374.08	878
August 14, 2025	373.7	374.78	374.78	375.07	373.7	2,282
August 13, 2025	374.5	374	374	374.51	373.89	12,635
August 12, 2025	377.45	375.38	375.38	377.65	375.38	5,940
August 11, 2025	377.07	378.43	378.43	378.43	376.65	6,620
August 08, 2025	378.25	377.4	377.4	378.25	377.1	28,173
August 07, 2025	379.9	377.95	377.95	379.9	377.71	34,172
August 06, 2025	381.3	379.83	379.83	381.55	379.6	98,173
August 05, 2025	381.5	380.83	380.83	381.61	380.66	1.03M
August 04, 2025	383.95	381.35	381.35	383.95	380.64	9,263
August 01, 2025	385.75	382.38	382.38	385.75	381.74	13,126
July 31, 2025	382.31	383.13	383.13	384.25	382.31	8,839
July 30, 2025	381.35	381.13	381.13	381.35	379.19	1,771
July 29, 2025	380.5	379.65	379.65	380.5	379.65	26,369
July 28, 2025	379.7	377.7	377.7	379.7	377.12	26,092
July 25, 2025	375.4	376.63	376.63	376.71	375.28	3,759
July 24, 2025	373.3	373.73	373.73	373.73	373.19	170
July 23, 2025	373.91	372.8	372.8	373.91	372.8	2,294
July 22, 2025	375.61	374.35	374.35	375.75	374.35	1,095
July 21, 2025	376.45	374.23	374.23	376.45	374.23	8,723
July 18, 2025	374.75	375.8	375.8	376.37	374.75	69,181
July 17, 2025	378.05	376.8	376.8	378.05	376.8	13,671
July 16, 2025	377.01	375.13	375.13	378	375.13	70,348
July 15, 2025	375.45	377.05	377.05	377.24	375.45	6,901
July 14, 2025	377.3	375.53	375.53	377.3	374.37	21,373
July 11, 2025	373.13	374.08	374.08	374.23	372.59	15,773
July 10, 2025	370.83	372.25	372.25	372.63	370.8	11,563
July 09, 2025	371.8	371.45	371.45	371.8	371.12	4,331
July 08, 2025	370.4	371.95	371.95	372.71	369.82	9,331
July 07, 2025	371.4	369.83	369.83	371.4	369.83	404
July 04, 2025	370	369.63	369.63	370	369.15	4,430
July 03, 2025	369.95	369.28	369.28	369.95	368.8	13,977
July 02, 2025	367.5	370.23	370.23	371.08	367.4	132
July 01, 2025	365.93	367.53	367.53	367.53	365.66	42,361
June 30, 2025	367.5	367.68	367.68	368.36	367.45	12,030
June 27, 2025	366.49	367.18	367.18	368.38	365.8	44,792
June 26, 2025	368.75	366.78	366.78	368.75	366	7,066
June 25, 2025	369.75	369.48	369.48	370.03	369.4	21,577
June 24, 2025	370.65	369.13	369.13	370.65	369.05	2,741
June 23, 2025	376.4	372.58	372.58	376.4	372.58	7,681
June 20, 2025	375.6	373.15	373.15	375.6	372.63	8,437
June 19, 2025	374.85	374.5	374.5	374.9	374.17	19,493
June 18, 2025	373.26	373.1	373.1	375.1	372.75	23,401
June 17, 2025	370.53	372.43	372.43	372.43	370.37	6,783
June 16, 2025	370.15	369.6	369.6	370.15	369.06	14,378
June 13, 2025	370.99	369.63	369.63	371.23	369.63	9,847
June 12, 2025	370.95	369.68	369.68	371.05	369.45	730
June 11, 2025	372.3	370.75	370.75	372.45	370.75	13,615
June 10, 2025	372.53	371.53	371.53	372.85	371.02	11,968
June 09, 2025	369.78	370.4	370.4	370.91	369.78	2,949
June 06, 2025	370.65	371.1	371.1	371.1	370.13	5,465
June 05, 2025	369.85	368.95	368.95	369.93	368.95	93,355
June 04, 2025	371.25	369.73	369.73	371.3	369.73	7,576
June 03, 2025	370.78	370.88	370.88	371.56	369.7	5,295
June 02, 2025	370.1	369.75	369.75	370.85	369.73	22,533
May 30, 2025	372.58	371.83	371.83	372.88	371.3	12,562
May 29, 2025	371.7	371.45	371.45	372.15	371.31	2,179
May 28, 2025	371.4	371.98	371.98	372.11	370.8	6,432
May 27, 2025	370	370.68	370.68	370.68	369.83	7,242
May 23, 2025	371.18	370.83	370.83	371.18	370.82	15,148

iShares $ Floating Rate Bond UCITS ETF (FLO5.L) LSE