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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

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