iShares Floating Rate Bond ETF (FLOT)

FLOT
🏛️ 墨西哥 →
944.75
最后更新: 2025-09-25
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2021-12-31 1,034.00 1,040.00 1,034.00 1,039.00 0.0M
2021-12-30 1,040.00 1,040.00 1,037.83 1,037.83 0.0M
2021-12-29 1,042.91 1,042.91 1,042.91 1,042.91 0.0M
2021-12-28 1,044.40 1,044.40 1,042.30 1,042.30 0.0M
2021-12-27 1,049.70 1,051.00 1,049.70 1,051.00 0.0M
2021-12-23 1,045.00 1,049.50 1,045.00 1,046.27 0.0M
2021-12-22 1,048.00 1,052.00 1,048.00 1,052.00 0.0M
2021-12-20 1,049.00 1,052.01 1,048.00 1,052.00 0.0M
2021-12-17 1,049.60 1,053.50 1,049.60 1,053.48 0.0M
2021-12-16 1,061.50 1,062.00 1,053.00 1,054.50 0.0M
2021-12-15 1,076.72 1,076.72 1,067.00 1,067.00 0.0M
2021-12-14 1,068.30 1,087.99 1,062.10 1,075.00 0.0M
2021-12-13 1,060.80 1,061.28 1,045.60 1,061.00 0.0M
2021-12-10 1,059.00 1,059.20 1,055.44 1,059.20 0.0M
2021-12-09 1,062.50 1,067.00 1,045.51 1,064.26 0.1M
2021-12-08 1,059.28 1,079.49 1,059.28 1,062.51 0.0M
2021-12-07 1,072.50 1,072.50 1,066.50 1,066.50 0.0M
2021-12-06 1,073.79 1,076.53 1,073.79 1,075.00 0.0M
2021-12-03 1,079.61 1,100.70 1,066.50 1,084.00 0.1M
2021-12-02 1,077.00 1,082.74 1,061.50 1,079.54 0.0M
2021-12-01 1,077.00 1,085.00 1,077.00 1,085.00 0.0M
2021-11-30 1,086.50 1,092.00 1,073.70 1,090.00 0.1M
2021-11-29 1,103.00 1,104.50 1,097.13 1,100.50 0.0M
2021-11-26 1,080.00 1,110.00 1,080.00 1,109.00 0.2M
2021-11-24 1,088.50 1,089.50 1,070.10 1,085.00 0.0M
2021-11-23 1,071.00 1,078.87 1,054.10 1,075.85 0.1M
2021-11-22 1,062.00 1,079.48 1,060.00 1,079.48 0.0M
2021-11-19 1,055.50 1,064.97 1,055.50 1,057.00 0.1M
2021-11-18 1,033.30 1,056.00 1,033.30 1,054.07 0.0M
2021-11-17 1,050.50 1,050.50 1,037.10 1,037.10 0.0M
2021-11-16 1,055.58 1,064.90 1,055.58 1,064.90 0.0M
2021-11-12 1,047.00 1,047.00 1,038.38 1,046.00 0.0M
2021-11-11 1,040.00 1,051.00 1,038.00 1,047.00 0.0M
2021-11-09 1,030.50 1,045.79 1,030.50 1,032.62 0.0M
2021-11-08 1,032.00 1,045.79 1,021.00 1,030.00 0.0M
2021-11-05 1,038.23 1,038.23 1,038.23 1,038.23 0.0M
2021-11-04 1,044.50 1,046.35 1,029.30 1,043.00 0.0M
2021-11-03 1,054.50 1,056.47 1,033.30 1,044.58 0.0M
2021-11-01 1,041.61 1,060.00 1,041.61 1,054.00 0.0M
2021-10-29 1,036.00 1,045.50 1,036.00 1,045.20 0.0M
2021-10-28 1,021.00 1,035.00 1,021.00 1,035.00 0.0M
2021-10-27 1,026.00 1,028.00 1,025.46 1,028.00 0.1M
2021-10-26 1,023.00 1,028.60 1,016.90 1,024.50 0.0M
2021-10-25 1,026.50 1,041.30 1,026.00 1,041.30 0.0M
2021-10-22 1,023.11 1,023.11 1,023.11 1,023.11 0.0M
2021-10-21 1,030.00 1,031.00 1,016.90 1,028.00 0.0M
2021-10-20 1,027.00 1,027.00 1,025.00 1,025.50 0.0M
2021-10-19 1,030.50 1,030.50 1,028.00 1,028.50 0.1M
2021-10-18 1,034.53 1,034.53 1,030.00 1,030.00 0.0M
2021-10-15 1,046.00 1,046.00 1,041.00 1,041.00 0.0M
2021-10-14 1,038.00 1,048.00 1,038.00 1,046.00 0.0M
2021-10-13 1,050.00 1,050.00 1,049.49 1,049.60 0.0M
2021-10-12 1,054.00 1,054.66 1,049.00 1,049.00 0.0M
2021-10-11 1,056.00 1,059.00 1,054.75 1,059.00 0.0M
2021-10-08 1,046.80 1,054.53 1,046.80 1,052.86 0.0M
2021-10-07 1,044.50 1,049.00 1,044.50 1,049.00 0.0M
2021-10-06 1,050.00 1,050.00 1,043.60 1,044.00 0.0M
2021-10-05 1,046.00 1,046.00 1,043.58 1,043.58 0.0M
2021-10-04 1,037.00 1,045.00 1,037.00 1,045.00 0.0M
2021-10-01 1,041.00 1,041.25 1,036.00 1,036.00 0.0M
2021-09-30 1,047.00 1,047.50 1,044.00 1,047.50 0.0M
2021-09-29 1,028.00 1,043.00 1,028.00 1,042.48 0.0M
2021-09-28 1,031.71 1,031.71 1,031.71 1,031.71 0.1M
2021-09-27 1,022.59 1,023.00 1,022.59 1,023.00 0.0M
2021-09-24 1,020.00 1,020.00 1,004.41 1,018.54 0.0M
2021-09-23 1,016.00 1,017.00 1,000.41 1,017.00 0.0M
2021-09-22 1,018.00 1,018.00 1,013.50 1,013.50 0.0M
2021-09-21 1,029.00 1,029.00 1,022.36 1,023.05 0.0M
2021-09-20 1,023.00 1,026.00 1,020.00 1,022.00 0.0M
2021-09-17 1,014.00 1,020.00 1,013.73 1,020.00 0.0M
2021-09-15 1,009.70 1,009.70 1,008.50 1,008.50 0.0M
2021-09-14 1,009.50 1,010.80 1,000.10 1,010.00 0.0M
2021-09-13 1,008.00 1,010.00 1,008.00 1,010.00 0.0M
2021-09-10 1,009.50 1,020.59 1,009.00 1,011.50 0.0M
2021-09-09 1,015.00 1,015.00 1,011.00 1,011.00 0.1M
2021-09-08 1,012.50 1,013.70 1,004.50 1,011.00 0.0M
2021-09-07 1,011.00 1,013.00 1,011.00 1,012.00 0.0M
2021-09-03 1,015.69 1,015.69 1,015.69 1,015.69 0.0M
2021-09-02 1,017.00 1,017.00 1,013.58 1,013.58 0.0M
2021-09-01 1,012.00 1,016.00 1,012.00 1,014.73 0.1M
2021-08-31 1,023.00 1,023.00 1,020.00 1,021.00 0.0M
2021-08-30 1,024.03 1,024.03 1,021.50 1,021.50 0.0M
2021-08-27 1,029.00 1,031.00 1,012.70 1,029.00 0.0M
2021-08-26 1,033.25 1,034.90 1,016.90 1,032.00 0.0M
2021-08-25 1,031.00 1,031.00 1,026.00 1,026.00 0.0M
2021-08-24 1,029.00 1,029.00 1,026.34 1,026.34 0.0M
2021-08-23 1,037.50 1,037.50 1,032.75 1,032.75 0.1M
2021-08-20 1,032.50 1,039.24 1,025.10 1,034.54 0.0M
2021-08-19 1,021.00 1,023.00 1,019.50 1,022.28 0.0M
2021-08-18 1,017.30 1,017.50 1,016.00 1,017.05 0.0M
2021-08-17 1,015.00 1,015.50 1,004.41 1,015.50 0.0M
2021-08-16 1,009.30 1,011.00 1,009.30 1,011.00 0.0M
2021-08-13 1,009.00 1,009.00 1,009.00 1,009.00 0.0M
2021-08-12 1,010.66 1,010.66 1,008.00 1,008.00 0.0M
2021-08-11 1,013.00 1,013.60 1,013.00 1,013.60 0.0M
2021-08-10 1,020.00 1,020.84 1,020.00 1,020.84 0.0M
2021-08-09 1,022.00 1,022.00 1,016.87 1,016.87 0.0M
2021-08-06 1,014.31 1,028.69 1,014.31 1,017.63 0.0M
2021-08-05 1,012.50 1,012.50 1,010.00 1,010.00 0.0M
2021-08-04 1,010.00 1,015.64 1,008.00 1,014.00 0.0M
2021-08-03 1,010.65 1,010.65 1,008.00 1,008.00 0.0M
2021-08-02 1,006.00 1,010.00 1,006.00 1,010.00 0.0M
2021-07-30 1,009.25 1,012.53 1,009.25 1,012.53 0.0M
2021-07-29 1,007.00 1,007.00 1,007.00 1,007.00 0.0M
2021-07-28 1,013.63 1,014.70 1,009.56 1,009.56 0.0M
2021-07-27 1,012.00 1,012.00 1,012.00 1,012.00 0.0M
2021-07-26 1,004.41 1,004.41 1,004.41 1,004.41 0.0M
2021-07-23 1,019.00 1,019.00 1,019.00 1,019.00 0.0M
2021-07-21 1,024.26 1,024.26 1,012.00 1,024.00 0.0M
2021-07-20 1,020.00 1,021.62 1,020.00 1,021.08 0.0M
2021-07-19 1,016.50 1,016.50 1,015.00 1,016.05 0.0M
2021-07-16 1,008.70 1,008.70 1,008.70 1,008.70 0.0M
2021-07-15 1,011.90 1,011.90 1,011.90 1,011.90 0.0M
2021-07-14 1,013.80 1,013.80 996.31 1,009.00 0.0M
2021-07-13 1,014.00 1,018.00 1,014.00 1,014.00 0.0M
2021-07-12 1,007.70 1,010.25 1,007.50 1,010.25 0.0M
2021-07-09 1,011.50 1,011.50 1,007.00 1,008.00 0.0M
2021-07-08 1,019.00 1,019.00 1,016.00 1,016.00 0.0M
2021-07-07 1,004.41 1,004.41 1,004.41 1,004.41 0.0M
2021-07-06 1,000.00 1,025.00 1,000.00 1,015.51 0.0M
2021-07-02 1,010.38 1,010.38 1,003.00 1,003.00 0.0M
2021-07-01 1,019.20 1,019.20 1,015.60 1,015.70 0.0M
2021-06-30 1,012.00 1,012.00 1,012.00 1,012.00 0.0M
2021-06-29 1,000.00 1,009.00 1,000.00 1,008.50 0.0M
2021-06-28 1,009.00 1,009.00 1,002.52 1,008.60 0.0M
2021-06-25 1,020.59 1,020.59 1,005.00 1,005.00 0.0M
2021-06-24 1,020.40 1,020.40 1,010.00 1,010.00 0.0M
2021-06-23 1,030.00 1,030.00 1,030.00 1,030.00 0.0M
2021-06-22 1,046.00 1,048.00 1,029.21 1,035.90 0.0M
2021-06-21 1,044.00 1,044.00 1,040.58 1,040.58 0.0M
2021-06-18 1,052.33 1,052.33 1,037.51 1,046.20 0.1M
2021-06-17 1,042.30 1,042.30 1,034.50 1,038.64 0.1M
2021-06-16 1,029.00 1,029.00 1,029.00 1,029.00 0.1M
2021-06-15 1,022.50 1,024.00 1,017.90 1,017.90 0.2M
2021-06-14 1,011.00 1,012.50 1,011.00 1,012.50 0.0M
2021-06-11 1,006.00 1,016.00 1,006.00 1,010.67 0.1M
2021-06-10 1,001.45 1,001.45 998.00 998.00 0.0M
2021-06-09 1,000.00 1,000.00 1,000.00 1,000.00 0.0M
2021-06-08 1,001.08 1,001.08 1,001.08 1,001.08 0.0M
2021-06-07 1,007.50 1,007.50 1,006.24 1,007.09 0.0M
2021-06-04 1,012.50 1,014.00 1,010.70 1,012.13 0.0M
2021-06-03 1,017.40 1,021.95 1,017.40 1,021.95 0.0M
2021-06-02 1,010.00 1,012.00 1,009.00 1,012.00 0.0M
2021-06-01 1,008.00 1,013.06 1,008.00 1,012.96 0.0M
2021-05-28 1,016.00 1,016.00 1,012.00 1,012.00 0.0M
2021-05-27 1,015.00 1,016.88 1,015.00 1,016.88 0.0M
2021-05-26 1,010.27 1,010.44 1,010.27 1,010.44 0.1M
2021-05-25 1,009.62 1,013.30 1,009.61 1,011.48 0.1M
2021-05-24 1,008.56 1,008.56 1,006.00 1,006.00 0.0M
2021-05-21 1,016.00 1,016.40 1,014.80 1,015.12 0.0M
2021-05-20 1,010.01 1,012.00 1,010.00 1,011.75 0.1M
2021-05-19 1,006.90 1,014.33 1,005.00 1,014.33 0.0M
2021-05-18 1,006.51 1,019.99 1,003.00 1,008.10 0.1M
2021-05-17 1,005.20 1,005.20 1,002.50 1,004.60 0.0M
2021-05-14 1,006.00 1,010.00 991.27 1,006.50 0.0M
2021-05-13 1,020.00 1,020.00 1,014.00 1,014.55 0.0M
2021-05-12 1,020.00 1,035.00 1,016.00 1,023.00 0.0M
2021-05-11 1,009.00 1,012.95 1,009.00 1,012.95 0.0M
2021-05-10 1,012.00 1,012.00 1,008.47 1,010.75 0.0M
2021-05-07 1,015.00 1,015.00 1,009.20 1,010.03 0.0M
2021-05-06 1,028.00 1,028.00 1,015.01 1,015.01 0.0M
2021-05-05 1,028.00 1,028.00 1,028.00 1,028.00 0.0M
2021-05-04 1,029.00 1,030.00 1,025.00 1,029.00 0.0M
2021-05-03 1,025.84 1,025.84 1,025.84 1,025.84 0.1M
2021-04-30 1,015.01 1,026.11 1,015.01 1,026.11 0.0M
2021-04-29 1,021.00 1,021.00 1,017.34 1,020.00 0.0M
2021-04-28 1,013.00 1,018.99 1,012.00 1,018.99 0.0M
2021-04-27 1,014.00 1,019.20 1,014.00 1,019.20 0.0M
2021-04-26 1,009.00 1,009.00 1,006.50 1,008.00 0.0M
2021-04-23 1,007.00 1,008.55 1,007.00 1,008.55 0.0M
2021-04-22 1,009.94 1,013.00 1,007.90 1,012.59 0.0M
2021-04-20 1,011.10 1,011.10 1,011.10 1,011.10 0.0M
2021-04-19 1,007.80 1,007.80 1,007.80 1,007.80 0.0M
2021-04-16 1,011.66 1,012.00 1,010.00 1,010.00 0.0M
2021-04-15 1,013.30 1,014.00 1,005.00 1,014.00 0.0M
2021-04-14 1,019.00 1,020.88 1,018.85 1,020.88 0.0M
2021-04-13 1,020.00 1,020.00 1,017.58 1,017.58 0.0M
2021-04-12 1,019.86 1,021.15 1,010.01 1,010.01 0.0M
2021-04-09 1,026.00 1,026.00 1,026.00 1,026.00 0.0M
2021-04-08 1,016.00 1,020.00 1,016.00 1,020.00 0.0M
2021-04-07 1,024.00 1,027.08 1,024.00 1,027.08 0.0M
2021-04-06 1,024.95 1,024.95 1,020.91 1,021.04 0.0M
2021-04-05 1,030.00 1,033.88 1,030.00 1,033.88 0.0M
2021-03-31 1,038.50 1,041.00 1,020.01 1,041.00 0.0M
2021-03-30 1,050.00 1,050.00 1,045.20 1,045.20 0.0M
2021-03-26 1,045.00 1,045.00 1,043.94 1,043.94 0.0M
2021-03-25 1,050.00 1,050.00 1,048.70 1,048.70 0.0M
2021-03-24 1,058.00 1,058.00 1,058.00 1,058.00 0.0M
2021-03-23 1,048.00 1,051.56 1,048.00 1,051.56 0.0M
2021-03-22 1,052.00 1,052.00 1,052.00 1,052.00 0.0M
2021-03-19 1,052.00 1,052.00 1,052.00 1,052.00 0.0M
2021-03-17 1,053.00 1,054.00 1,032.61 1,032.61 0.0M
2021-03-16 1,044.30 1,047.55 1,044.30 1,047.55 0.0M
2021-03-12 1,040.00 1,055.20 1,040.00 1,055.20 0.0M
2021-03-11 1,056.00 1,056.00 1,049.28 1,049.28 0.1M
2021-03-10 1,065.50 1,065.50 1,062.50 1,062.50 0.0M
2021-03-09 1,077.00 1,080.50 1,073.00 1,073.00 0.0M
2021-03-08 1,079.00 1,090.00 1,079.00 1,088.00 0.0M
2021-03-05 1,080.00 1,085.00 1,080.00 1,084.00 0.1M
2021-03-04 1,057.00 1,079.99 1,057.00 1,079.99 0.0M
2021-03-03 1,062.33 1,062.33 1,061.00 1,061.00 0.0M
2021-03-02 1,050.75 1,050.75 1,050.50 1,050.50 0.0M
2021-03-01 1,050.00 1,050.00 1,045.00 1,046.00 0.0M
2021-02-26 1,067.20 1,067.20 1,067.20 1,067.20 0.0M
2021-02-25 1,055.00 1,068.00 1,050.00 1,050.00 0.0M
2021-02-24 1,030.00 1,038.90 1,030.00 1,038.90 0.0M
2021-02-23 1,045.00 1,045.00 1,045.00 1,045.00 0.0M
2021-02-22 1,055.79 1,056.50 1,040.01 1,056.50 0.0M
2021-02-19 1,038.00 1,042.00 1,035.77 1,040.00 0.0M
2021-02-18 1,037.60 1,037.60 1,037.60 1,037.60 0.0M
2021-02-17 1,030.00 1,030.00 1,026.30 1,026.30 0.0M
2021-02-16 1,025.50 1,028.00 1,024.00 1,026.00 0.0M
2021-02-12 1,018.97 1,018.97 1,018.97 1,018.97 0.0M
2021-02-09 1,024.88 1,024.88 1,019.70 1,020.77 0.0M
2021-02-08 1,021.70 1,021.70 1,021.70 1,021.70 0.0M
2021-02-05 1,025.00 1,025.00 1,025.00 1,025.00 0.0M
2021-02-04 1,037.95 1,037.95 1,037.95 1,037.95 0.0M
2021-02-03 1,028.90 1,028.90 1,026.55 1,027.22 0.0M
2021-02-02 1,023.22 1,025.00 1,023.00 1,023.00 0.0M
2021-01-29 1,034.83 1,034.83 1,034.83 1,034.83 0.0M
2021-01-28 1,033.72 1,033.72 1,024.93 1,024.93 0.1M
2021-01-27 1,020.00 1,020.00 1,020.00 1,020.00 0.0M
2021-01-26 1,017.90 1,017.90 1,017.90 1,017.90 0.0M
2021-01-25 1,019.59 1,019.59 1,019.59 1,019.59 0.0M
2021-01-21 1,003.00 1,003.00 1,003.00 1,003.00 0.0M
2021-01-20 993.66 998.22 993.66 998.22 0.0M
2021-01-19 998.94 1,000.89 998.94 1,000.89 0.0M
2021-01-15 1,001.74 1,001.74 1,001.74 1,001.74 0.0M
2021-01-14 1,003.06 1,003.06 1,003.06 1,003.06 0.0M
2021-01-13 1,006.06 1,006.06 1,006.06 1,006.06 0.0M
2021-01-12 1,013.00 1,013.00 1,005.55 1,005.55 0.0M
2021-01-11 1,022.50 1,022.50 1,022.50 1,022.50 0.0M
2021-01-05 1,013.80 1,013.80 1,006.63 1,006.63 0.0M