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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	6.48	6.48	6.48	6.48	6.48	507,118
February 19, 2026	6.48	6.48	6.48	6.48	6.47	427,180
February 18, 2026	6.48	6.48	6.48	6.48	6.46	434,625
February 17, 2026	6.48	6.48	6.48	6.49	6.47	224,214
February 16, 2026	6.47	6.47	6.47	6.49	6.47	55,954
February 13, 2026	6.48	6.48	6.48	6.49	6.47	189,743
February 12, 2026	6.48	6.48	6.48	6.48	6.47	592,889
February 11, 2026	6.47	6.47	6.47	6.48	6.47	492,246
February 10, 2026	6.47	6.47	6.47	6.48	6.47	334,448
February 09, 2026	6.47	6.47	6.47	6.47	6.47	355,886
February 06, 2026	6.47	6.47	6.47	6.48	6.47	696,746
February 05, 2026	6.47	6.47	6.47	6.48	6.46	148,256
February 04, 2026	6.47	6.47	6.47	6.47	6.46	463,172
February 03, 2026	6.48	6.47	6.47	6.48	6.46	837,840
February 02, 2026	6.48	6.47	6.47	6.48	6.46	419,474
January 30, 2026	6.46	6.46	6.46	6.47	6.46	321,829
January 29, 2026	6.46	6.46	6.46	6.46	6.46	1.38M
January 28, 2026	6.46	6.46	6.46	6.46	6.45	746,850
January 27, 2026	6.46	6.46	6.46	6.47	6.45	867,015
January 26, 2026	6.46	6.46	6.46	6.46	6.45	1.64M
January 23, 2026	6.45	6.46	6.46	6.46	6.45	751,971
January 22, 2026	6.44	6.45	6.45	6.46	6.44	1.12M
January 21, 2026	6.45	6.45	6.45	6.46	6.44	778,243
January 20, 2026	6.45	6.45	6.45	6.46	6.44	2.11M
January 19, 2026	6.45	6.45	6.45	6.46	6.44	69,590
January 16, 2026	6.45	6.45	6.45	6.45	6.44	200,590
January 15, 2026	6.45	6.45	6.45	6.45	6.44	2.78M
January 14, 2026	6.45	6.45	6.45	6.45	6.44	1.75M
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

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