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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 11, 2025	480.4	480.35	480.35	480.5	480.2	22,429
September 10, 2025	479.7	480.2	480.2	480.45	479.7	90,779
September 09, 2025	483	479.85	479.85	483	479.85	45,872
September 08, 2025	479.85	480.13	480.13	480.85	477.15	100,784
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

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