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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 17, 2025	380.75	382	382	382	380.75	27,879
October 16, 2025	380.93	381.54	381.54	381.54	380.93	3,084
October 15, 2025	383.12	381.9	381.9	383.23	381.9	1,671
October 14, 2025	385.65	384.68	384.68	385.65	384.46	39,175
October 13, 2025	383.7	383.5	383.5	383.73	383.1	2,793
October 10, 2025	384.95	383	383	385.7	382.7	35,549
October 09, 2025	385.05	384.78	384.78	385.05	382.2	885
October 08, 2025	383.1	381.43	381.43	383.1	380.52	1,127
October 07, 2025	380.33	380.33	380.33	381.28	380.33	28,973
October 06, 2025	382.7	379.45	379.45	382.7	379.37	667
October 03, 2025	379.73	379.23	379.23	379.94	379.23	7,643
October 02, 2025	378.74	380.9	380.9	380.9	378.74	612
October 01, 2025	379.7	379.1	379.1	379.7	378.17	5,633
September 30, 2025	380.3	379.88	379.88	380.3	379.35	7,859
September 29, 2025	379.92	380.1	380.1	380.38	379.58	2,755
September 26, 2025	382.21	380.55	380.55	382.25	380.55	3,163
September 25, 2025	379.25	382.35	382.35	382.35	379.25	18,996
September 24, 2025	380.15	379.23	379.23	380.15	379.01	7,185
September 23, 2025	377.89	377.43	377.43	377.89	377.16	9,899
September 22, 2025	380.6	377.75	377.75	380.6	377.75	2,653
September 19, 2025	377.41	378.38	378.38	378.6	377.41	1,159
September 18, 2025	374.9	376.17	376.17	376.63	374.9	31
September 17, 2025	373.56	373	373	373.56	373	7,234
September 16, 2025	373.45	373.48	373.48	374.23	372.92	22,226
September 15, 2025	377.9	374.73	374.73	377.9	374.5	5,470
September 12, 2025	376.2	375.93	375.93	376.2	375.93	304

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