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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

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