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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	478.5	477.75	477.75	478.5	477.5	36,596
February 19, 2026	477.46	477.6	477.6	477.95	477.35	31,588
February 18, 2026	480.15	477.38	477.38	480.2	476.65	103,650
February 17, 2026	479.9	477.65	477.65	479.9	477.1	42,867
February 16, 2026	478.35	477.38	477.38	478.35	477.24	16,732
February 13, 2026	479.95	477.33	477.33	480.05	477.2	19,826
February 12, 2026	479.05	477.55	477.55	479.1	477.1	21,010
February 11, 2026	476.35	477	477	477.55	476.35	183,645
February 10, 2026	477.25	477.05	477.05	477.3	476.91	68,144
February 09, 2026	478.95	477.18	477.18	478.95	476.96	21,342
February 06, 2026	478.95	477	477	478.95	476.8	44,390
February 05, 2026	476.91	477.15	477.15	477.15	476.77	38,894
February 04, 2026	476.69	476.65	476.65	476.9	475.9	430,216
February 03, 2026	476.9	476.68	476.68	476.9	476.45	7,279
February 02, 2026	476.95	476.45	476.45	476.95	476.2	84,356
January 30, 2026	476.02	476.1	476.1	476.6	476.02	82,789
January 29, 2026	476.95	476.2	476.2	476.95	476.09	20,156
January 28, 2026	476.85	475.85	475.85	476.85	475.65	190,447
January 27, 2026	476.9	476.25	476.25	476.95	475.65	141,300
January 26, 2026	476.8	476.08	476.08	476.8	475.45	96,133
January 23, 2026	475.79	476.08	476.08	476.15	475.79	5,694
January 22, 2026	476.55	476.35	476.35	476.55	475.65	24,053
January 21, 2026	476.7	475.65	475.65	476.7	475.25	93,637
January 20, 2026	476.85	475.45	475.45	476.85	475.23	36,641
January 19, 2026	476.4	475.45	475.45	476.9	475.2	348,200
January 16, 2026	475.95	475.6	475.6	475.95	475.5	65,521
January 15, 2026	476.75	475.75	475.75	477	474.1	121,115
January 14, 2026	475.29	475.1	475.1	475.7	475.1	42,939
January 13, 2026	475.6	475.23	475.23	475.6	475.1	86,483
January 12, 2026	477.9	475.45	475.45	478.1	475.05	21,897
January 09, 2026	477.95	474.95	474.95	477.95	474.95	23,589
January 08, 2026	477.7	475.1	475.1	477.7	474.91	26,018
January 07, 2026	475	474.75	474.75	475.2	474.75	8,161
January 06, 2026	477.15	474.93	474.93	477.35	474.71	85,390
January 05, 2026	477.45	474.5	474.5	477.45	472.75	23,066
January 02, 2026	477.5	474.5	474.5	477.6	474.42	6,328
December 31, 2025	477	474.38	474.38	477	474.38	5,945
December 30, 2025	475.45	474.4	474.4	475.45	474.05	15,917
December 29, 2025	477.2	473.95	473.95	477.2	473.95	11,087
December 24, 2025	474.77	474	474	474.77	474	8,223
December 23, 2025	475.15	474.3	474.3	475.35	474.15	291,295
December 22, 2025	474.35	474	474	476.65	473.95	35,800
December 19, 2025	474.8	474	474	475.21	473.43	1,934
December 18, 2025	474.84	473.6	473.6	474.84	473.6	41,691
December 17, 2025	473.8	474.1	474.1	474.15	473.53	44,154
December 16, 2025	476.1	473.55	473.55	476.3	473.55	4,755
December 15, 2025	473.42	473.35	473.35	473.87	473.35	10,982
December 12, 2025	476.45	473.75	473.75	476.45	473.65	30,325
December 11, 2025	473.74	473.75	473.75	473.9	473.52	15,176
December 10, 2025	473.39	473.61	473.61	473.61	473.16	30,667
December 09, 2025	475.95	473.33	473.33	475.95	473.2	27,736
December 08, 2025	473.5	473.35	473.35	475.25	473.31	55,067
December 05, 2025	470.55	473.3	473.3	474.4	470.55	66,043
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

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