iShares $ Floating Rate Bond UCITS ETF (0FLE.L)
LSE - LSE Delayed price. Currency in EUR
Add to watchlist
As of 11:50AM BST. Market open.
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 01 May 2024 | 4.5100 | 4.5100 | 4.5100 | 4.5100 | 4.5100 | - |
| 30 Apr 2024 | 4.5100 | 4.5100 | 4.5100 | 4.5100 | 4.5100 | - |
| 29 Apr 2024 | 4.5100 | 4.5100 | 4.5100 | 4.5100 | 4.5100 | - |
| 26 Apr 2024 | 4.5100 | 4.5100 | 4.5100 | 4.5100 | 4.5100 | - |
| 25 Apr 2024 | 4.5100 | 4.5100 | 4.5100 | 4.5100 | 4.5100 | - |
| 24 Apr 2024 | 4.5100 | 4.5100 | 4.5100 | 4.5100 | 4.5100 | - |
| 23 Apr 2024 | 4.5100 | 4.5100 | 4.5100 | 4.5100 | 4.5100 | 5 |
| 22 Apr 2024 | 4.5090 | 4.5090 | 4.5090 | 4.5090 | 4.5090 | - |
| 19 Apr 2024 | 4.5090 | 4.5090 | 4.5090 | 4.5090 | 4.5090 | 5 |
| 18 Apr 2024 | 4.5049 | 4.5049 | 4.5049 | 4.5049 | 4.5049 | - |
| 17 Apr 2024 | 4.5049 | 4.5049 | 4.5049 | 4.5049 | 4.5049 | - |
| 16 Apr 2024 | 4.5049 | 4.5049 | 4.5049 | 4.5049 | 4.5049 | - |
| 15 Apr 2024 | 4.5049 | 4.5049 | 4.5049 | 4.5049 | 4.5049 | - |
| 12 Apr 2024 | 4.5068 | 4.5068 | 4.5049 | 4.5049 | 4.5049 | 43 |
| 11 Apr 2024 | 4.5059 | 4.5060 | 4.5059 | 4.5060 | 4.5060 | 19 |
| 10 Apr 2024 | 4.5072 | 4.5072 | 4.5072 | 4.5072 | 4.5072 | - |
| 09 Apr 2024 | 4.5072 | 4.5072 | 4.5072 | 4.5072 | 4.5072 | 1 |
| 08 Apr 2024 | 4.4997 | 4.4997 | 4.4997 | 4.4997 | 4.4997 | - |
| 05 Apr 2024 | 4.4997 | 4.4997 | 4.4997 | 4.4997 | 4.4997 | - |
| 04 Apr 2024 | 4.4997 | 4.4997 | 4.4997 | 4.4997 | 4.4997 | - |
| 03 Apr 2024 | 4.4997 | 4.4997 | 4.4997 | 4.4997 | 4.4997 | - |
| 02 Apr 2024 | 4.4997 | 4.4997 | 4.4997 | 4.4997 | 4.4997 | - |
| 28 Mar 2024 | 4.4997 | 4.4997 | 4.4997 | 4.4997 | 4.4997 | - |
| 27 Mar 2024 | 4.4988 | 4.4997 | 4.4988 | 4.4997 | 4.4997 | 432 |
| 26 Mar 2024 | 4.4946 | 4.4946 | 4.4946 | 4.4946 | 4.4946 | - |
| 25 Mar 2024 | 4.4946 | 4.4946 | 4.4946 | 4.4946 | 4.4946 | - |
| 22 Mar 2024 | 4.4946 | 4.4946 | 4.4946 | 4.4946 | 4.4946 | 14 |
| 21 Mar 2024 | 4.4989 | 4.4989 | 4.4989 | 4.4989 | 4.4989 | 5 |
| 20 Mar 2024 | 4.4842 | 4.4842 | 4.4842 | 4.4842 | 4.4842 | - |
| 19 Mar 2024 | 4.4842 | 4.4842 | 4.4842 | 4.4842 | 4.4842 | - |
| 18 Mar 2024 | 4.4842 | 4.4842 | 4.4842 | 4.4842 | 4.4842 | - |
| 15 Mar 2024 | 4.4842 | 4.4842 | 4.4842 | 4.4842 | 4.4842 | - |
| 14 Mar 2024 | 4.4842 | 4.4842 | 4.4842 | 4.4842 | 4.4842 | - |
| 13 Mar 2024 | 4.4842 | 4.4842 | 4.4842 | 4.4842 | 4.4842 | - |
| 12 Mar 2024 | 4.4842 | 4.4842 | 4.4842 | 4.4842 | 4.4842 | - |
| 11 Mar 2024 | 4.4842 | 4.4842 | 4.4842 | 4.4842 | 4.4842 | - |
| 08 Mar 2024 | 4.4842 | 4.4842 | 4.4842 | 4.4842 | 4.4842 | - |
| 07 Mar 2024 | 4.4842 | 4.4842 | 4.4842 | 4.4842 | 4.4842 | - |
| 06 Mar 2024 | 4.4842 | 4.4842 | 4.4842 | 4.4842 | 4.4842 | - |
| 05 Mar 2024 | 4.4842 | 4.4842 | 4.4842 | 4.4842 | 4.4842 | - |
| 04 Mar 2024 | 4.4842 | 4.4842 | 4.4842 | 4.4842 | 4.4842 | - |
| 01 Mar 2024 | 4.4842 | 4.4842 | 4.4842 | 4.4842 | 4.4842 | 601 |
| 29 Feb 2024 | 4.4827 | 4.4827 | 4.4827 | 4.4827 | 4.4827 | 233 |
| 28 Feb 2024 | 4.4777 | 4.4777 | 4.4777 | 4.4777 | 4.4777 | - |
| 27 Feb 2024 | 4.4786 | 4.4786 | 4.4777 | 4.4777 | 4.4777 | 302 |
| 26 Feb 2024 | 4.4801 | 4.4801 | 4.4801 | 4.4801 | 4.4801 | 184 |
| 23 Feb 2024 | 4.4757 | 4.4771 | 4.4757 | 4.4757 | 4.4757 | 35,480 |
| 22 Feb 2024 | 4.4769 | 4.4769 | 4.4769 | 4.4769 | 4.4769 | 52 |
| 21 Feb 2024 | 4.4573 | 4.4573 | 4.4573 | 4.4573 | 4.4573 | - |
| 20 Feb 2024 | 4.4573 | 4.4573 | 4.4573 | 4.4573 | 4.4573 | - |
| 19 Feb 2024 | 4.4573 | 4.4573 | 4.4573 | 4.4573 | 4.4573 | - |
| 16 Feb 2024 | 4.4573 | 4.4573 | 4.4573 | 4.4573 | 4.4573 | - |
| 15 Feb 2024 | 4.4573 | 4.4573 | 4.4573 | 4.4573 | 4.4573 | - |
| 14 Feb 2024 | 4.4573 | 4.4573 | 4.4573 | 4.4573 | 4.4573 | - |
| 13 Feb 2024 | 4.4573 | 4.4573 | 4.4573 | 4.4573 | 4.4573 | - |
| 12 Feb 2024 | 4.4573 | 4.4573 | 4.4573 | 4.4573 | 4.4573 | - |
| 09 Feb 2024 | 4.4573 | 4.4573 | 4.4573 | 4.4573 | 4.4573 | - |
| 08 Feb 2024 | 4.4573 | 4.4573 | 4.4573 | 4.4573 | 4.4573 | - |
| 07 Feb 2024 | 4.4573 | 4.4573 | 4.4573 | 4.4573 | 4.4573 | - |
| 06 Feb 2024 | 4.4573 | 4.4573 | 4.4573 | 4.4573 | 4.4573 | 21,715 |
| 05 Feb 2024 | 4.4603 | 4.4603 | 4.4603 | 4.4603 | 4.4603 | 5 |
| 02 Feb 2024 | 4.4554 | 4.4554 | 4.4554 | 4.4554 | 4.4554 | - |
| 01 Feb 2024 | 4.4554 | 4.4554 | 4.4554 | 4.4554 | 4.4554 | - |
| 31 Jan 2024 | 4.4554 | 4.4554 | 4.4554 | 4.4554 | 4.4554 | - |
| 30 Jan 2024 | 4.4554 | 4.4554 | 4.4554 | 4.4554 | 4.4554 | - |
| 29 Jan 2024 | 4.4553 | 4.4555 | 4.4553 | 4.4554 | 4.4554 | 1,134 |
| 26 Jan 2024 | 4.4592 | 4.4592 | 4.4512 | 4.4569 | 4.4569 | 350 |
| 25 Jan 2024 | 4.4511 | 4.4511 | 4.4511 | 4.4511 | 4.4511 | - |
| 24 Jan 2024 | 4.4511 | 4.4511 | 4.4511 | 4.4511 | 4.4511 | - |
| 23 Jan 2024 | 4.4511 | 4.4511 | 4.4511 | 4.4511 | 4.4511 | 22 |
| 22 Jan 2024 | 4.4411 | 4.4411 | 4.4411 | 4.4411 | 4.4411 | - |
| 19 Jan 2024 | 4.4411 | 4.4411 | 4.4411 | 4.4411 | 4.4411 | - |
| 18 Jan 2024 | 4.4411 | 4.4411 | 4.4411 | 4.4411 | 4.4411 | - |
| 17 Jan 2024 | 4.4411 | 4.4411 | 4.4411 | 4.4411 | 4.4411 | - |
| 16 Jan 2024 | 4.4411 | 4.4411 | 4.4411 | 4.4411 | 4.4411 | - |
| 15 Jan 2024 | 4.4411 | 4.4411 | 4.4411 | 4.4411 | 4.4411 | - |
| 12 Jan 2024 | 4.4411 | 4.4411 | 4.4411 | 4.4411 | 4.4411 | - |
| 11 Jan 2024 | 4.4411 | 4.4411 | 4.4411 | 4.4411 | 4.4411 | - |
| 10 Jan 2024 | 4.4411 | 4.4411 | 4.4411 | 4.4411 | 4.4411 | - |
| 09 Jan 2024 | 4.4411 | 4.4411 | 4.4411 | 4.4411 | 4.4411 | 227,304 |
| 08 Jan 2024 | 4.4392 | 4.4392 | 4.4392 | 4.4392 | 4.4392 | - |
| 05 Jan 2024 | 4.4392 | 4.4392 | 4.4392 | 4.4392 | 4.4392 | - |
| 04 Jan 2024 | 4.4348 | 4.4392 | 4.4348 | 4.4392 | 4.4392 | 40,000 |
| 03 Jan 2024 | 4.4316 | 4.4316 | 4.4316 | 4.4316 | 4.4316 | - |
| 02 Jan 2024 | 4.4316 | 4.4316 | 4.4316 | 4.4316 | 4.4316 | - |
| 29 Dec 2023 | 4.4316 | 4.4316 | 4.4316 | 4.4316 | 4.4316 | - |
| 28 Dec 2023 | 4.4316 | 4.4316 | 4.4316 | 4.4316 | 4.4316 | - |
| 27 Dec 2023 | 4.4316 | 4.4316 | 4.4316 | 4.4316 | 4.4316 | - |
| 22 Dec 2023 | 4.4316 | 4.4316 | 4.4316 | 4.4316 | 4.4316 | 42 |
| 21 Dec 2023 | 4.4254 | 4.4254 | 4.4254 | 4.4254 | 4.4254 | 19,709 |
| 20 Dec 2023 | 4.4207 | 4.4207 | 4.4207 | 4.4207 | 4.4207 | - |
| 19 Dec 2023 | 4.4207 | 4.4207 | 4.4207 | 4.4207 | 4.4207 | - |
| 18 Dec 2023 | 4.4207 | 4.4207 | 4.4207 | 4.4207 | 4.4207 | - |
| 15 Dec 2023 | 4.4207 | 4.4207 | 4.4207 | 4.4207 | 4.4207 | - |
| 14 Dec 2023 | 4.4207 | 4.4207 | 4.4207 | 4.4207 | 4.4207 | - |
| 13 Dec 2023 | 4.4207 | 4.4207 | 4.4207 | 4.4207 | 4.4207 | - |
| 12 Dec 2023 | 4.4207 | 4.4207 | 4.4207 | 4.4207 | 4.4207 | 3,636 |
| 11 Dec 2023 | 4.4153 | 4.4153 | 4.4153 | 4.4153 | 4.4153 | - |
| 08 Dec 2023 | 4.4153 | 4.4153 | 4.4153 | 4.4153 | 4.4153 | - |
| 07 Dec 2023 | 4.4153 | 4.4153 | 4.4153 | 4.4153 | 4.4153 | 23,275 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.