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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	473.24	473.35	473.35	473.5	473.12	28,700
December 03, 2025	474.75	472.97	472.97	475	472.85	47,637
December 02, 2025	476.05	473.05	473.05	476.05	472.85	5,299
December 01, 2025	473.1	472.2	472.2	473.15	472.2	378,650
November 28, 2025	473.31	472.9	472.9	474.34	472.66	45,396
November 27, 2025	472.77	472.45	472.45	472.85	472.45	34,490
November 26, 2025	472.75	472.65	472.65	472.85	472.62	49,600
November 25, 2025	475.2	472.05	472.05	475.2	472.05	125,858
November 24, 2025	473.05	472.53	472.53	475.3	472.2	10,531
November 21, 2025	472	472.05	472.05	472.61	472	391,985
November 20, 2025	471.97	472.38	472.38	472.38	471.45	12,096
November 19, 2025	472.67	471.95	471.95	474.05	471.95	34,950
November 18, 2025	474.09	472.35	472.35	474.09	471.98	88,009
November 17, 2025	474.95	472.3	472.3	475.15	471.25	162,739
November 14, 2025	474.95	471.7	471.7	474.95	471.7	206,915
November 13, 2025	476.2	471.95	471.95	476.2	471.79	603,480
November 12, 2025	484.3	483.35	458.65	487.15	481.15	62,045
November 11, 2025	484.85	484	459.27	485.05	483.85	60,565
November 10, 2025	486.65	484.25	459.5	486.65	481.8	115,443
November 07, 2025	482.5	483.7	483.7	483.9	482.5	35,050
November 06, 2025	486.4	483.55	483.55	486.4	483.4	45,364
November 05, 2025	483.57	483.45	483.45	483.95	483.39	29,655
November 04, 2025	484.55	483.65	483.65	484.55	482.15	60,698
November 03, 2025	483.36	483.45	483.45	484.15	480.9	26,976
October 31, 2025	480.9	483.7	483.7	484.4	480.9	66,266
October 30, 2025	480.95	483.55	483.55	484.1	480.95	19,477
October 29, 2025	486.25	483.6	483.6	486.25	483.25	159,247
October 28, 2025	483.15	483.9	483.9	486.35	480.5	126,827
October 27, 2025	483.4	483.35	483.35	484.41	483.15	205,898
October 24, 2025	484.23	483.25	483.25	484.23	483.05	46,438
October 23, 2025	483.41	483.15	483.15	485.2	480.45	26,681
October 22, 2025	483.32	483.15	483.15	484.55	482.84	65,915
October 21, 2025	484.9	482.55	482.55	484.9	482.55	38,128
October 20, 2025	485.5	482.73	482.73	485.65	482.54	6,918
October 17, 2025	482.91	482.6	482.6	482.91	481.9	32,044
October 16, 2025	484.2	482.5	482.5	484.2	482.35	15,968
October 15, 2025	481.95	482.3	482.3	482.57	481.95	104,899
October 14, 2025	482.75	482.45	482.45	482.95	481.82	17,309
October 13, 2025	479.35	482.08	482.08	484.75	479.25	2,571
October 10, 2025	484.25	482.4	482.4	484.25	482.1	222,157
October 09, 2025	482.24	482.45	482.45	482.46	482.08	5,051
October 08, 2025	482.3	482.15	482.15	482.45	481.95	55,401
October 07, 2025	482.75	482.3	482.3	483.35	481.97	27,267
October 06, 2025	479.05	481.95	481.95	482.25	479.05	414,421
October 03, 2025	483	482.03	482.03	483	481.65	262,691
October 02, 2025	482.45	481.85	481.85	482.45	481.67	5,512
October 01, 2025	481.66	481.68	481.68	481.83	481.5	83,065
September 30, 2025	484.4	481.6	481.6	484.4	479.6	1,154
September 29, 2025	484.4	481.53	481.53	484.4	481.34	128,577
September 26, 2025	481.44	481.5	481.5	481.5	481.08	17,584
September 25, 2025	481.34	481.55	481.55	481.55	481	68,274
September 24, 2025	481.22	481.35	481.35	481.35	478.67	7,057
September 23, 2025	481.52	481.08	481.08	481.55	481	6,781
September 22, 2025	480.9	481.13	481.13	481.4	480.9	55,194
September 19, 2025	479.95	481.04	481.04	481.09	479.95	210,077
September 18, 2025	481.25	481.25	481.25	481.25	480.61	31,262
September 17, 2025	480.97	480.75	480.75	481.1	480.55	7,951
September 16, 2025	481.25	480.78	480.78	481.25	480.58	39,118
September 15, 2025	480.56	480.85	480.85	480.95	480.45	4,635
September 12, 2025	480.45	480.5	480.5	480.5	480.29	10,313

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