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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	6.33	6.33	6.33	6.33	6.32	398,742
August 15, 2025	6.33	6.33	6.33	6.33	6.32	1.26M
August 14, 2025	6.32	6.33	6.33	6.34	6.32	702,200
August 13, 2025	6.32	6.32	6.32	6.34	6.32	482,059
August 12, 2025	6.33	6.32	6.32	6.34	6.32	1.31M
August 11, 2025	6.34	6.32	6.32	6.34	6.32	515,917
August 08, 2025	6.32	6.32	6.32	6.35	6.32	419,916
August 07, 2025	6.33	6.32	6.32	6.33	6.31	415,348
August 06, 2025	6.32	6.32	6.32	6.32	6.31	668,825
August 05, 2025	6.31	6.31	6.31	6.32	6.3	437,637
August 04, 2025	6.31	6.31	6.31	6.32	6.31	268,149
August 01, 2025	6.31	6.31	6.31	6.32	6.31	630,403
July 31, 2025	6.3	6.31	6.31	6.31	6.3	736,180
July 30, 2025	6.31	6.31	6.31	6.32	6.31	589,677
July 29, 2025	6.31	6.31	6.31	6.31	6.31	1.83M
July 28, 2025	6.31	6.31	6.31	6.31	6.3	222,012
July 25, 2025	6.31	6.31	6.31	6.31	6.3	2.03M
July 24, 2025	6.31	6.31	6.31	6.31	6.28	452,017
July 23, 2025	6.3	6.3	6.3	6.3	6.29	310,629
July 22, 2025	6.3	6.3	6.3	6.3	6.3	341,433
July 21, 2025	6.3	6.3	6.3	6.3	6.29	374,783
July 18, 2025	6.3	6.3	6.3	6.3	6.29	114,590
July 17, 2025	6.29	6.3	6.3	6.3	6.29	427,641
July 16, 2025	6.29	6.29	6.29	6.29	6.28	1.02M
July 15, 2025	6.28	6.29	6.29	6.3	6.28	439,853
July 14, 2025	6.29	6.29	6.29	6.29	6.27	1.37M
July 11, 2025	6.29	6.29	6.29	6.3	6.28	9.62M
July 10, 2025	6.29	6.29	6.29	6.29	6.28	188,796
July 09, 2025	6.28	6.29	6.29	6.3	6.28	2.29M
July 08, 2025	6.28	6.28	6.28	6.29	6.28	358,494
July 07, 2025	6.28	6.28	6.28	6.3	6.28	498,733
July 04, 2025	6.28	6.28	6.28	6.3	6.28	636,364
July 03, 2025	6.29	6.28	6.28	6.3	6.28	298,804
July 02, 2025	6.28	6.28	6.28	6.29	6.27	1.45M
July 01, 2025	6.27	6.28	6.28	6.3	6.27	902,880
June 30, 2025	6.28	6.28	6.28	6.28	6.27	843,855
June 27, 2025	6.27	6.28	6.28	6.29	6.27	834,218
June 26, 2025	6.27	6.27	6.27	6.29	6.27	525,501
June 25, 2025	6.29	6.27	6.27	6.3	6.27	300,909
June 24, 2025	6.27	6.27	6.27	6.29	6.26	300,561
June 23, 2025	6.27	6.27	6.27	6.3	6.2	533,989
June 20, 2025	6.28	6.27	6.27	6.28	6.26	269,320
June 19, 2025	6.27	6.26	6.26	6.27	6.26	32,904
June 18, 2025	6.26	6.26	6.26	6.27	6.26	260,337
June 17, 2025	6.27	6.27	6.27	6.27	6.26	372,108
June 16, 2025	6.26	6.26	6.26	6.28	6.25	1.63M
June 13, 2025	6.26	6.26	6.26	6.27	6.25	1.34M
June 12, 2025	6.28	6.26	6.26	6.28	6.25	262,346
June 11, 2025	6.25	6.25	6.25	6.28	6.25	861,241
June 10, 2025	6.26	6.26	6.26	6.26	6.24	153,868
June 09, 2025	6.25	6.25	6.25	6.26	6.19	270,303
June 06, 2025	6.25	6.25	6.25	6.26	6.25	189,841
June 05, 2025	6.25	6.25	6.25	6.25	6.25	346,149
June 04, 2025	6.25	6.25	6.25	6.25	6.25	195,773
June 03, 2025	6.25	6.25	6.25	6.25	6.24	375,180
June 02, 2025	6.25	6.25	6.25	6.25	6.24	2.9M
May 30, 2025	6.24	6.25	6.25	6.25	6.24	1.01M
May 29, 2025	6.25	6.24	6.24	6.25	6.23	8.04M
May 28, 2025	6.24	6.24	6.24	6.24	6.23	255,458
May 27, 2025	6.23	6.24	6.24	6.25	6.23	759,525

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