iShares BBB-B CLO Active ETF (BCLO)
NASDAQ: BCLO · Real-Time Price · USD
49.93
+0.03 (0.07%)
At close: Jul 25, 2025, 4:00 PM
49.93
0.00 (0.00%)
After-hours: Jul 25, 2025, 4:15 PM EDT

BCLO Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 25, 202549.9749.9749.9249.9349.930.07%1,541
Jul 24, 202549.8649.9149.8649.8949.89-2,616
Jul 23, 202549.9149.9249.8749.8949.89-0.01%1,253
Jul 22, 202549.8349.9049.8349.9049.900.10%1,185
Jul 21, 202549.8349.8549.8349.8549.850.08%944
Jul 18, 202549.7949.8149.7949.8149.81-0.01%383
Jul 17, 202549.8349.8349.8149.8149.81-0.02%622
Jul 16, 202549.7849.8249.7849.8249.820.08%493
Jul 15, 202549.8249.8249.7649.7849.780.06%3,280
Jul 14, 202549.8449.8449.7549.7549.75-0.06%2,372
Jul 11, 202549.8049.8149.7849.7849.780.04%1,273
Jul 10, 202549.7949.7949.7649.7649.760.02%297
Jul 9, 202549.7849.8149.7549.7549.75-7,038
Jul 8, 202549.7749.7749.7549.7549.750.10%2,258
Jul 7, 202549.7349.7349.7049.7049.700.01%3,100
Jul 3, 202549.7449.7449.7049.7049.70-0.03%653
Jul 2, 202549.6849.7149.6449.7149.710.12%2,799
Jul 1, 202549.6849.6849.6549.6549.65-0.46%193
Jun 30, 202549.9249.9249.8849.8849.610.06%138
Jun 27, 202549.8949.8949.8549.8549.580.04%3,839
Jun 26, 202549.8849.8849.8349.8349.560.10%4,044
Jun 25, 202549.8049.8049.7849.7849.510.04%1,022
Jun 24, 202549.7949.8249.7649.7649.49-0.04%1,612
Jun 23, 202549.7849.7849.7649.7849.51-0.02%1,518
Jun 20, 202549.7849.7949.7549.7949.520.08%10,671
Jun 18, 202549.7449.7549.7449.7549.48-0.08%340
Jun 17, 202549.7349.7949.7149.7949.520.02%4,358
Jun 16, 202549.7849.7849.7749.7849.510.07%400
Jun 13, 202549.8349.8349.7149.7549.47-0.01%4,728
Jun 12, 202549.7949.7949.7549.7549.48-0.02%1,120
Jun 11, 202549.7749.7749.7649.7649.490.16%576
Jun 10, 202549.7449.7449.5549.6849.41-0.13%6,312
Jun 9, 202549.7049.7549.7049.7549.470.05%4,798
Jun 6, 202549.7549.7649.7149.7249.450.07%9,218
Jun 5, 202549.6949.7149.6649.6949.410.09%2,057
Jun 4, 202549.6849.6949.6449.6449.37-0.12%3,314
Jun 3, 202549.7349.7449.7049.7049.430.10%434
Jun 2, 202549.6849.6849.6449.6549.38-0.48%2,316
May 30, 202549.8949.9049.8949.8949.320.04%398
May 29, 202549.8549.8849.8549.8749.300.29%6,889
May 28, 202549.7549.7549.6849.7349.160.39%5,264
May 27, 202549.7449.7449.5349.5348.96-0.24%11,768
May 23, 202549.7249.7249.6549.6549.08-0.14%535
May 22, 202549.6749.7249.6249.7249.150.30%4,058
May 21, 202549.6649.6649.5749.5749.00-2,307
May 20, 202549.5749.5749.5749.5749.00-0.12%14
May 19, 202549.5149.6349.4949.6349.060.24%4,203
May 16, 202549.4949.5149.4349.5148.940.02%1,713
May 15, 202549.5049.5249.4749.5048.940.37%1,859
May 14, 202549.4449.4449.2749.3248.75-0.17%23,795