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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 16, 2025	6.38	6.37	6.37	6.38	6.37	302,793
October 15, 2025	6.38	6.37	6.37	6.38	6.37	1.1M
October 14, 2025	6.37	6.38	6.38	6.38	6.37	954,563
October 13, 2025	6.37	6.37	6.37	6.38	6.36	406,914
October 10, 2025	6.37	6.37	6.37	6.38	6.37	169,553
October 09, 2025	6.37	6.38	6.38	6.38	6.37	599,258
October 08, 2025	6.37	6.37	6.37	6.37	6.37	377,030
October 07, 2025	6.37	6.37	6.37	6.38	6.37	291,600
October 06, 2025	6.37	6.37	6.37	6.38	6.36	155,226
October 03, 2025	6.37	6.37	6.37	6.37	6.37	468,145
October 02, 2025	6.38	6.36	6.36	6.38	6.36	385,366
October 01, 2025	6.36	6.36	6.36	6.37	6.36	533,961
September 30, 2025	6.36	6.37	6.37	6.38	6.36	356,520
September 29, 2025	6.37	6.36	6.36	6.37	6.36	1.72M
September 26, 2025	6.36	6.36	6.36	6.36	6.36	789,936
September 25, 2025	6.36	6.36	6.36	6.36	6.35	500,166
September 24, 2025	6.36	6.36	6.36	6.36	6.35	701,744
September 23, 2025	6.35	6.36	6.36	6.36	6.35	261,986
September 22, 2025	6.36	6.36	6.36	6.36	6.35	2.72M
September 19, 2025	6.36	6.36	6.36	6.36	6.35	953,775
September 18, 2025	6.35	6.36	6.36	6.36	6.35	1.03M
September 17, 2025	6.35	6.35	6.35	6.36	6.34	284,751
September 16, 2025	6.35	6.35	6.35	6.36	6.35	927,359
September 15, 2025	6.35	6.35	6.35	6.35	6.34	721,019
September 12, 2025	6.35	6.35	6.35	6.36	6.34	734,390
September 11, 2025	6.34	6.35	6.35	6.35	6.34	709,557
September 10, 2025	6.34	6.34	6.34	6.35	6.34	1.1M
September 09, 2025	6.34	6.34	6.34	6.35	6.34	953,497
September 08, 2025	6.35	6.34	6.34	6.35	6.34	7.06M
September 05, 2025	6.34	6.34	6.34	6.35	6.34	431,465
September 04, 2025	6.34	6.34	6.34	6.35	6.34	294,416
September 03, 2025	6.34	6.34	6.34	6.34	6.33	6.39M
September 02, 2025	6.34	6.34	6.34	6.34	6.33	511,425
September 01, 2025	6.33	6.33	6.33	6.34	6.33	109,447
August 29, 2025	6.34	6.34	6.34	6.34	6.33	1.64M
August 28, 2025	6.33	6.34	6.34	6.34	6.33	240,492
August 27, 2025	6.33	6.33	6.33	6.34	6.33	6.92M
August 26, 2025	6.33	6.33	6.33	6.34	6.33	935,146
August 22, 2025	6.33	6.33	6.33	6.34	6.33	485,278
August 21, 2025	6.33	6.33	6.33	6.33	6.33	725,998
August 20, 2025	6.33	6.33	6.33	6.33	6.33	2.18M
August 19, 2025	6.33	6.33	6.33	6.33	6.32	261,981
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

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