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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	480.17	480.3	480.3	480.3	478.16	5,421
September 04, 2025	480.08	479.86	479.86	480.26	479.86	149,454
September 03, 2025	479.95	479.78	479.78	480.01	479.68	6,527
September 02, 2025	480.05	479.9	479.8	480.25	479.25	12,678
September 01, 2025	482.15	479.65	479.65	482.15	479.45	74,838
August 29, 2025	480.25	479.55	479.55	482.5	479.43	13,324
August 28, 2025	482.4	479.53	479.53	482.4	479.53	4,049
August 27, 2025	479.55	479.15	479.15	479.95	479.15	11,014
August 26, 2025	479.64	479.65	479.65	481.5	479.47	45,793
August 22, 2025	476.75	479.35	479.35	481.45	476.75	385,266
August 21, 2025	480	479.28	479.28	480	479.23	23,346
August 20, 2025	479.38	479.23	479.23	481.05	478.95	82,970
August 19, 2025	479.45	478.9	478.9	481.05	478.8	46,547
August 18, 2025	479.35	479.13	479.13	479.35	478.85	34,993
August 15, 2025	479.15	478.8	478.8	479.55	478.6	30,014
August 14, 2025	481.85	478.7	478.7	481.85	478.7	27,217
August 13, 2025	478.1	478.65	478.65	479.45	478.1	33,087
August 12, 2025	480.65	478.55	478.55	480.65	478.55	7,999
August 11, 2025	479.08	479.05	479.05	479.1	478.4	26,899
August 08, 2025	478.58	478.63	478.63	478.85	478.51	49,370
August 07, 2025	478.65	478.38	478.38	478.65	478.15	21,699
August 06, 2025	478.25	478.3	478.3	478.6	478	71,988
August 05, 2025	478.3	477.8	477.8	478.5	477.8	58,166
August 04, 2025	480.75	477.93	477.93	480.75	477.93	30,289
August 01, 2025	478.22	478.05	478.05	478.35	477.9	36,063
July 31, 2025	481	478.08	478.08	481	477.75	160,888
July 30, 2025	475.2	477.75	477.75	480.8	475	14,583
July 29, 2025	478.35	477.55	477.55	478.55	477.55	14,698
July 28, 2025	475.56	477.7	477.7	480.5	475.56	21,376
July 25, 2025	477.4	477.48	477.48	477.85	477.4	18,577
July 24, 2025	477	477.4	477.4	480.5	477	20,611
July 23, 2025	477.78	477.25	477.25	477.78	477.1	41,445
July 22, 2025	476	477.15	477.15	477.75	476	42,269
July 21, 2025	479.15	477.23	477.23	479.15	477.14	27,607
July 18, 2025	476.87	477	477	477.18	476.65	56,991
July 17, 2025	476.95	476.7	476.7	476.95	476.7	23,817
July 16, 2025	476.84	476.58	476.58	477.45	476	471,919
July 15, 2025	476.68	476.25	476.25	476.85	476.23	20,611
July 14, 2025	476.05	476.25	476.25	476.6	476.05	48,854
July 11, 2025	477.27	476.45	476.45	477.27	476.15	48,787
July 10, 2025	476.44	476.28	476.28	476.5	476.05	8,708
July 09, 2025	476.6	476.15	476.15	476.65	475.95	132,336
July 08, 2025	476.35	476.08	476.08	476.55	475.87	52,751
July 07, 2025	475.85	475.98	475.98	476.2	475.71	277,541
July 04, 2025	475.82	475.7	475.7	476.3	475.7	12,506
July 03, 2025	475.73	475.7	475.7	476.15	475.35	304,629
July 02, 2025	475.95	475.53	475.53	478.05	475.3	55,126
July 01, 2025	475.42	475.45	475.45	477.2	474.9	84,444
June 30, 2025	472.7	475.15	475.15	475.55	472.7	3,631
June 27, 2025	474.99	474.9	474.9	475.55	474.9	104,885
June 26, 2025	472.4	474.85	474.85	478.25	472.4	326,130
June 25, 2025	474.45	474.75	474.75	475.25	474.45	24,816
June 24, 2025	474.5	474.45	474.45	475.21	474.45	8,713
June 23, 2025	474.5	474.75	474.75	475.2	474.5	6,280
June 20, 2025	474.85	474.55	474.55	474.85	474.3	14,279
June 19, 2025	474.61	474.5	474.5	474.64	474.2	8,290
June 18, 2025	474.02	474.25	474.25	474.45	474.02	14,597
June 17, 2025	474.2	474.45	474.45	474.45	473.98	91,668
June 16, 2025	475.1	474.33	474.33	475.2	474.04	23,525
June 13, 2025	475.55	474.3	474.3	475.8	473.9	9,741

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