UK markets closed

SPDR Blmbg Barclays Inv Grd Flt Rt ETF (FLRN)

NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
30.13+0.02 (+0.08%)
At close: 04:00PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
05 Jul 202230.1030.1530.0930.1330.13566,012
01 Jul 202230.1230.1330.0730.1130.111,056,300
01 Jul 20220.026 Dividend
30 Jun 202230.2430.2430.0730.1130.081,591,000
29 Jun 202230.2130.2830.2030.2030.17335,600
28 Jun 202230.2630.2730.1930.2430.21476,600
27 Jun 202230.2930.2930.2530.2530.22736,100
24 Jun 202230.2530.3130.2130.2730.24983,600
23 Jun 202230.1830.2330.1830.2130.18859,000
22 Jun 202230.1730.2130.1630.2130.18884,800
21 Jun 202230.2530.2530.1530.2130.181,090,400
17 Jun 202230.1230.2630.0030.2030.171,886,500
16 Jun 202230.1030.1729.9730.1130.081,795,000
15 Jun 202230.2430.2530.0930.1330.101,782,500
14 Jun 202230.1730.2830.1730.2630.231,121,100
13 Jun 202230.3430.3430.1530.1630.13787,000
10 Jun 202230.3630.3730.3030.3230.29724,700
09 Jun 202230.3630.3630.3430.3530.32923,300
08 Jun 202230.3830.3930.3330.3430.31835,300
07 Jun 202230.3930.3930.3630.3830.35501,400
06 Jun 202230.3930.3930.3630.3730.34604,500
03 Jun 202230.3830.3930.3530.3630.33736,600
02 Jun 202230.4130.4130.3530.3630.331,054,400
01 Jun 202230.3730.4030.3730.3930.361,006,600
01 Jun 20220.023 Dividend
31 May 202230.4330.4530.4130.4330.381,279,300
27 May 202230.4330.4630.4230.4530.401,295,900
26 May 202230.4330.4430.4130.4430.391,342,200
25 May 202230.4330.4430.4130.4330.38930,200
24 May 202230.4530.4530.4030.4030.351,691,800
23 May 202230.4430.4430.4230.4330.38572,200
20 May 202230.3830.4330.3830.4230.37487,200
19 May 202230.4630.4630.3930.4030.35864,000
18 May 202230.4430.4530.4130.4330.381,084,000
17 May 202230.4130.4530.4130.4230.371,117,700
16 May 202230.4230.4430.4130.4330.38820,200
13 May 202230.4530.4530.3930.3930.341,245,900
12 May 202230.4530.4630.4330.4430.391,220,000
11 May 202230.4730.4730.4330.4430.391,326,300
10 May 202230.4630.4830.4230.4230.372,973,300
09 May 202230.4730.4830.4330.4330.381,570,600
06 May 202230.4830.4930.4530.4530.401,378,300
05 May 202230.5130.5130.4430.4630.411,522,100
04 May 202230.4930.5230.4830.5130.46742,900
03 May 202230.4930.5030.4730.4930.44690,300
02 May 202230.4530.5030.4530.4930.441,120,900
02 May 20220.02 Dividend
29 Apr 202230.4830.4930.4730.4730.40672,800
28 Apr 202230.4930.4930.4830.4930.42821,600
27 Apr 202230.4930.4930.4630.4830.41843,000
26 Apr 202230.5130.5130.4730.4730.401,047,500
25 Apr 202230.5030.5130.4930.5030.43809,200
22 Apr 202230.4830.5130.4830.5130.441,912,900
21 Apr 202230.5030.5230.4830.5030.431,105,000
20 Apr 202230.4730.5030.4730.4830.411,397,200
19 Apr 202230.5030.5030.4730.4830.411,071,800
18 Apr 202230.5230.5230.4930.4930.42931,200
14 Apr 202230.5130.5130.4930.5130.44957,800
13 Apr 202230.5130.5130.4730.5030.431,481,900
12 Apr 202230.5130.5130.5030.5130.441,047,800
11 Apr 202230.5130.5130.4930.4930.421,188,600
08 Apr 202230.5230.5230.4830.5030.432,172,300
07 Apr 202230.5130.5230.5030.5130.442,817,700
06 Apr 202230.5430.5430.4830.5130.441,921,000
05 Apr 202230.5430.5530.4830.4830.411,647,400
04 Apr 202230.5230.5330.4930.5130.44983,100
01 Apr 202230.4930.5230.4730.5030.431,515,500
01 Apr 20220.011 Dividend
31 Mar 202230.4930.5030.4830.4930.411,292,000
30 Mar 202230.4830.4930.4630.4730.391,208,400
29 Mar 202230.4930.4930.4730.4930.411,082,900
28 Mar 202230.4730.4730.4530.4730.39554,700
25 Mar 202230.4730.4830.4430.4530.37566,900
24 Mar 202230.4530.4730.4530.4730.39430,700
23 Mar 202230.4830.4830.4630.4630.38654,100
22 Mar 202230.4430.4630.4230.4630.381,102,800
21 Mar 202230.4730.4730.4330.4330.35578,000
18 Mar 202230.4330.4730.4330.4530.37637,000
17 Mar 202230.4230.4630.4230.4630.38521,700
16 Mar 202230.3830.4230.3730.4230.34760,300
15 Mar 202230.3830.3930.3630.3630.28712,500
14 Mar 202230.3930.4430.3830.3930.31557,500
11 Mar 202230.5130.5130.3930.4030.321,298,200
10 Mar 202230.5130.5130.4830.5030.423,650,000
09 Mar 202230.4530.4930.4530.4930.411,535,200
08 Mar 202230.5130.5230.4530.4530.371,193,700
07 Mar 202230.5630.5630.5130.5230.44742,800
04 Mar 202230.5730.5730.5530.5630.48598,500
03 Mar 202230.5830.5830.5630.5730.49922,000
02 Mar 202230.5830.5830.5630.5630.48345,000
01 Mar 202230.5630.5830.5630.5830.501,622,400
01 Mar 20220.009 Dividend
28 Feb 202230.5830.5830.5730.5730.48705,900
25 Feb 202230.5930.5930.5730.5730.48474,000
24 Feb 202230.6030.6030.5630.5730.481,206,300
23 Feb 202230.6130.6130.5930.5930.501,235,000
22 Feb 202230.6230.6230.5930.6030.51928,800
18 Feb 202230.6230.6230.6130.6130.52305,700
17 Feb 202230.6130.6230.6030.6130.521,842,500
16 Feb 202230.6130.6130.6030.6030.51647,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...