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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 08, 2025	376.8	375.9	375.9	376.93	375.85	8,676
September 05, 2025	378.12	376.1	376.1	378.22	376.02	6,038
September 04, 2025	376.5	378.75	378.75	379.13	376.5	16,806
September 03, 2025	381.14	378.23	378.23	381.14	378.23	3,198
September 02, 2025	379.37	379.73	379.73	380.1	379.37	10
September 01, 2025	375.78	375.28	375.28	377.75	375.28	1,999
August 29, 2025	376.92	376.3	376.3	377.85	376.3	7,402
August 28, 2025	378.8	376.35	376.35	378.8	376.13	7,194
August 27, 2025	378.19	377.33	377.33	378.42	377.33	10,671
August 26, 2025	377.84	376.95	376.95	378.45	376.9	2,749
August 22, 2025	379.15	375.38	375.38	379.15	375.38	64,109
August 21, 2025	378	378.23	378.23	378.5	377.35	5,570
August 20, 2025	376.65	377.15	377.15	377.26	376.33	3,383
August 19, 2025	375.67	375.88	375.88	376.35	375.61	10,809
August 18, 2025	377.2	375.55	375.55	377.2	374.86	2,567
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

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