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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	375.37	375.34	375.34	375.37	375.34	2,403
January 13, 2026	375.4	375.88	375.88	376.65	374.35	6,039
January 12, 2026	374.72	374.75	374.75	375.17	374.55	16,957
January 09, 2026	376.13	376.43	376.43	376.71	376.02	55,769
January 08, 2026	376	375.63	375.63	376	375.63	17
January 07, 2026	374.05	374.35	374.35	374.35	373.88	30
January 06, 2026	372.25	373.53	373.53	373.53	372.25	34
January 05, 2026	374.96	373.13	373.13	374.96	373.13	2,923
January 02, 2026	376.2	373.6	373.6	376.2	373.37	1,188
December 31, 2025	375.55	374.43	374.43	375.55	374.43	4
December 30, 2025	372.55	374.43	374.43	374.43	372.55	247
December 29, 2025	371.3	373.33	373.33	375.8	371.3	286
December 24, 2025	372.97	372.9	372.9	372.97	372.9	2
December 23, 2025	372.95	373.5	373.5	373.5	372.95	145
December 22, 2025	375.22	374.2	374.2	375.22	374.2	10,205
December 19, 2025	376.59	376.38	376.38	376.78	376.21	7,640
December 18, 2025	377.16	375.88	375.88	377.16	374.68	10,087
December 17, 2025	377.6	375.73	375.73	377.6	375.37	3,590
December 16, 2025	373.95	374.55	374.55	375.3	373.95	63
December 15, 2025	375.98	375.95	375.95	375.98	375.83	280
December 12, 2025	377.85	376.58	376.58	377.85	375.76	49
December 11, 2025	376.33	374.73	374.73	376.55	374.57	1,144
December 10, 2025	377.38	377.08	377.08	377.85	376.92	7,692
December 09, 2025	377.09	377.5	377.5	378.18	376.36	11,796
December 08, 2025	377.06	377.45	377.45	377.48	377.06	1,659
December 05, 2025	376.75	377.13	377.13	377.13	376.37	61
December 04, 2025	377.1	376.33	376.33	377.1	375.82	3,990
December 03, 2025	377.9	376.48	376.48	378.38	376.43	4,043
December 02, 2025	380.7	380.7	380.7	380.75	380.07	1,542
December 01, 2025	378.95	379.75	379.75	381.45	378.8	22,404
November 28, 2025	382.25	379.13	379.13	382.25	379.13	1,177
November 27, 2025	379.91	378.65	379.34	379.91	378.65	139,041
November 26, 2025	380.94	379.2	379.2	381.1	379.2	7,957
November 25, 2025	382.49	380.5	380.5	382.49	379.9	10,611
November 24, 2025	382.25	382.7	382.7	383.65	382.25	12,814
November 21, 2025	383.63	383.05	383.05	384.02	382.82	133,371
November 20, 2025	383.5	383	383	383.85	382.54	2,011
November 19, 2025	381.98	383.33	383.33	383.33	381.98	653
November 18, 2025	381.15	381.58	381.58	381.58	380.95	711
November 17, 2025	381.4	380.58	380.58	381.4	380.31	8,770
November 14, 2025	381.85	380.8	380.8	382.07	380.45	19,266
November 13, 2025	380.25	379.6	379.6	381.38	379.6	1,056
November 12, 2025	391.41	391.1	381.46	392.15	391.1	24,319
November 11, 2025	390.85	389.78	389.78	390.85	389.78	2,410
November 10, 2025	390.31	389.95	389.95	390.31	389.55	2,353
November 07, 2025	391.05	389.83	389.83	391.05	389.69	766
November 06, 2025	390.7	391.5	391.5	392.3	390.7	18,935
November 05, 2025	393.13	393.33	393.33	393.89	393.1	36,986
November 04, 2025	391.45	392.65	392.65	393.12	391.45	8,717
November 03, 2025	390.71	389.9	389.9	391.2	389.9	19,840
October 31, 2025	391.4	390.48	390.48	391.65	390.05	14,917
October 30, 2025	389.15	390.13	390.13	390.13	389.15	220
October 29, 2025	388.05	387.3	387.3	390.15	387.3	21,458
October 28, 2025	385.37	386	386	386.7	385.22	11,204
October 27, 2025	387.2	384.48	384.48	387.2	384.3	48
October 24, 2025	384.85	385.3	385.3	385.3	372.41	49,853
October 23, 2025	383.59	384.7	384.7	384.9	383.59	21,848
October 22, 2025	384.6	383.2	383.2	384.6	383.2	158
October 21, 2025	382.82	382.4	382.4	383.25	382.4	45,109
October 20, 2025	383.65	381.53	381.53	383.65	381	5,547

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