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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	6.45	6.45	6.45	6.45	6.44	2.6M
January 12, 2026	6.44	6.44	6.44	6.45	6.44	536,877
January 09, 2026	6.44	6.44	6.44	6.45	6.44	300,665
January 08, 2026	6.44	6.45	6.45	6.45	6.44	252,538
January 07, 2026	6.44	6.44	6.44	6.44	6.44	164,006
January 06, 2026	6.44	6.44	6.44	6.45	6.44	399,236
January 05, 2026	6.45	6.44	6.44	6.45	6.44	376,388
January 02, 2026	6.44	6.44	6.44	6.45	6.43	175,456
December 31, 2025	6.44	6.43	6.43	6.45	6.43	194,372
December 30, 2025	6.45	6.44	6.44	6.45	6.43	446,006
December 29, 2025	6.44	6.44	6.44	6.47	6.43	766,561
December 24, 2025	6.43	6.43	6.43	6.44	6.42	366,975
December 23, 2025	6.44	6.44	6.44	6.45	6.43	592,428
December 22, 2025	6.43	6.43	6.43	6.44	6.43	1.48M
December 19, 2025	6.43	6.43	6.43	6.43	6.42	452,696
December 18, 2025	6.43	6.43	6.43	6.44	6.42	509,293
December 17, 2025	6.43	6.42	6.42	6.43	6.42	848,884
December 16, 2025	6.43	6.42	6.42	6.43	6.42	510,298
December 15, 2025	6.42	6.43	6.43	6.43	6.42	348,570
December 12, 2025	6.42	6.43	6.43	6.43	6.42	627,142
December 11, 2025	6.43	6.42	6.42	6.44	6.42	143,710
December 10, 2025	6.42	6.42	6.42	6.42	6.42	416,417
December 09, 2025	6.42	6.42	6.42	6.42	6.42	4.2M
December 08, 2025	6.42	6.42	6.42	6.42	6.42	2.27M
December 05, 2025	6.42	6.42	6.42	6.42	6.42	581,043
December 04, 2025	6.42	6.42	6.42	6.42	6.41	392,115
December 03, 2025	6.42	6.41	6.41	6.42	6.41	469,822
December 02, 2025	6.42	6.42	6.42	6.42	6.41	359,153
December 01, 2025	6.41	6.41	6.41	6.42	6.41	190,413
November 28, 2025	6.43	6.42	6.42	6.43	6.41	605,982
November 27, 2025	6.42	6.41	6.41	6.42	6.41	631,248
November 26, 2025	6.41	6.41	6.41	6.42	6.41	521,939
November 25, 2025	6.41	6.41	6.41	6.41	6.4	201,061
November 24, 2025	6.41	6.41	6.41	6.41	6.4	469,915
November 21, 2025	6.41	6.4	6.4	6.41	6.4	564,613
November 20, 2025	6.41	6.41	6.41	6.41	6.4	882,713
November 19, 2025	6.41	6.4	6.4	6.41	6.4	628,665
November 18, 2025	6.4	6.4	6.4	6.41	6.4	269,466
November 17, 2025	6.41	6.4	6.4	6.43	6.4	627,886
November 14, 2025	6.39	6.4	6.4	6.4	6.39	664,209
November 13, 2025	6.4	6.4	6.4	6.4	6.39	1.23M
November 12, 2025	6.4	6.39	6.39	6.4	6.39	640,598
November 11, 2025	6.4	6.4	6.4	6.4	6.39	563,512
November 10, 2025	6.39	6.39	6.39	6.4	6.39	430,951
November 07, 2025	6.39	6.39	6.39	6.4	6.39	1.19M
November 06, 2025	6.39	6.39	6.39	6.4	6.39	190,513
November 05, 2025	6.39	6.39	6.39	6.39	6.39	595,296
November 04, 2025	6.39	6.39	6.39	6.39	6.38	777,324
November 03, 2025	6.39	6.39	6.39	6.39	6.38	395,766
October 31, 2025	6.39	6.39	6.39	6.39	6.38	700,580
October 30, 2025	6.4	6.39	6.39	6.4	6.38	932,617
October 29, 2025	6.4	6.39	6.39	6.41	6.39	669,652
October 28, 2025	6.38	6.39	6.39	6.39	6.38	1.02M
October 27, 2025	6.39	6.39	6.39	6.39	6.38	1.11M
October 24, 2025	6.38	6.39	6.39	6.39	6.38	432,234
October 23, 2025	6.38	6.39	6.39	6.39	6.38	1.01M
October 22, 2025	6.38	6.38	6.38	6.38	6.34	391,949
October 21, 2025	6.38	6.38	6.38	6.38	6.38	1.3M
October 20, 2025	6.34	6.38	6.38	6.38	6.34	345,204
October 17, 2025	6.37	6.38	6.38	6.38	6.36	632,849

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