iShares BBB-B CLO Active ETF (BCLO)
NASDAQ: BCLO · Real-Time Price · USD
49.91
+0.02 (0.05%)
Jan 20, 2026, 4:00 PM EST - Market closed
BCLO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 20, 2026 | 49.91 | 49.94 | 49.88 | 49.91 | 49.91 | 0.05% | 5,837 |
| Jan 16, 2026 | 49.78 | 49.89 | 49.78 | 49.89 | 49.89 | 0.29% | 6,975 |
| Jan 15, 2026 | 49.73 | 49.77 | 49.71 | 49.74 | 49.74 | 0.06% | 8,938 |
| Jan 14, 2026 | 49.88 | 49.89 | 49.64 | 49.71 | 49.71 | 0.02% | 16,392 |
| Jan 13, 2026 | 49.90 | 49.90 | 49.68 | 49.70 | 49.70 | -0.12% | 13,290 |
| Jan 12, 2026 | 49.85 | 49.87 | 49.70 | 49.76 | 49.76 | 0.06% | 9,493 |
| Jan 9, 2026 | 49.80 | 49.80 | 49.72 | 49.73 | 49.73 | -0.03% | 9,230 |
| Jan 8, 2026 | 49.72 | 49.75 | 49.72 | 49.75 | 49.75 | 0.02% | 524 |
| Jan 7, 2026 | 49.75 | 49.75 | 49.74 | 49.74 | 49.74 | 0.02% | 5,118 |
| Jan 6, 2026 | 49.75 | 49.75 | 49.69 | 49.73 | 49.73 | 0.05% | 4,889 |
| Jan 5, 2026 | 49.67 | 49.71 | 49.65 | 49.70 | 49.70 | 0.11% | 7,310 |
| Jan 2, 2026 | 49.63 | 49.65 | 49.63 | 49.65 | 49.65 | 0.09% | 695 |
| Dec 31, 2025 | 49.62 | 49.62 | 49.60 | 49.60 | 49.60 | -0.03% | 827 |
| Dec 30, 2025 | 49.60 | 49.63 | 49.58 | 49.62 | 49.62 | 0.05% | 4,655 |
| Dec 29, 2025 | 49.58 | 49.61 | 49.53 | 49.59 | 49.59 | 0.03% | 3,205 |
| Dec 26, 2025 | 49.60 | 49.60 | 49.57 | 49.58 | 49.58 | 0.01% | 4,087 |
| Dec 24, 2025 | 49.57 | 49.57 | 49.57 | 49.57 | 49.57 | -0.03% | 426 |
| Dec 23, 2025 | 49.56 | 49.60 | 49.56 | 49.59 | 49.59 | 0.10% | 1,502 |
| Dec 22, 2025 | 49.54 | 49.55 | 49.53 | 49.54 | 49.54 | 0.07% | 7,717 |
| Dec 19, 2025 | 49.48 | 49.50 | 49.48 | 49.50 | 49.50 | -0.59% | 918 |
| Dec 18, 2025 | 49.80 | 49.80 | 49.77 | 49.79 | 49.52 | 0.15% | 696 |
| Dec 17, 2025 | 49.74 | 49.74 | 49.72 | 49.72 | 49.44 | -0.03% | 551 |
| Dec 16, 2025 | 49.70 | 49.74 | 49.70 | 49.74 | 49.46 | 0.05% | 1,967 |
| Dec 15, 2025 | 49.70 | 49.74 | 49.70 | 49.71 | 49.43 | - | 3,441 |
| Dec 12, 2025 | 49.69 | 49.71 | 49.69 | 49.71 | 49.43 | 0.06% | 526 |
| Dec 11, 2025 | 49.70 | 49.70 | 49.65 | 49.68 | 49.40 | -0.07% | 6,891 |
| Dec 10, 2025 | 49.71 | 49.72 | 49.71 | 49.72 | 49.44 | - | 627 |
| Dec 9, 2025 | 49.75 | 49.75 | 49.69 | 49.72 | 49.44 | 0.05% | 479 |
| Dec 8, 2025 | 49.67 | 49.72 | 49.66 | 49.69 | 49.41 | 0.16% | 4,552 |
| Dec 5, 2025 | 49.66 | 49.66 | 49.60 | 49.61 | 49.33 | -0.04% | 3,473 |
| Dec 4, 2025 | 49.72 | 49.72 | 49.54 | 49.63 | 49.35 | 0.02% | 23,499 |
| Dec 3, 2025 | 49.63 | 49.65 | 49.53 | 49.62 | 49.34 | -0.12% | 3,407 |
| Dec 2, 2025 | 49.70 | 49.70 | 49.67 | 49.68 | 49.40 | -0.02% | 1,120 |
| Dec 1, 2025 | 49.67 | 49.70 | 49.67 | 49.69 | 49.41 | -0.40% | 6,395 |
| Nov 28, 2025 | 49.86 | 49.92 | 49.86 | 49.89 | 49.35 | 0.06% | 1,774 |
| Nov 26, 2025 | 49.88 | 49.88 | 49.85 | 49.86 | 49.32 | -0.02% | 2,439 |
| Nov 25, 2025 | 49.90 | 49.90 | 49.87 | 49.87 | 49.33 | 0.02% | 2,164 |
| Nov 24, 2025 | 49.89 | 49.89 | 49.86 | 49.86 | 49.32 | 0.03% | 393 |
| Nov 21, 2025 | 49.86 | 49.86 | 49.80 | 49.85 | 49.30 | 0.12% | 1,133 |
| Nov 20, 2025 | 49.84 | 49.86 | 49.69 | 49.79 | 49.25 | -0.13% | 6,008 |
| Nov 19, 2025 | 49.84 | 49.87 | 49.81 | 49.85 | 49.31 | 0.04% | 4,189 |
| Nov 18, 2025 | 49.83 | 49.83 | 49.83 | 49.83 | 49.29 | -0.01% | 380 |
| Nov 17, 2025 | 49.84 | 49.85 | 49.84 | 49.84 | 49.29 | 0.05% | 1,383 |
| Nov 14, 2025 | 49.80 | 49.81 | 49.80 | 49.81 | 49.27 | 0.14% | 1,181 |
| Nov 13, 2025 | 49.72 | 49.74 | 49.70 | 49.74 | 49.20 | -0.06% | 4,727 |
| Nov 12, 2025 | 49.77 | 49.78 | 49.76 | 49.77 | 49.23 | -0.01% | 4,370 |
| Nov 11, 2025 | 49.71 | 49.78 | 49.71 | 49.78 | 49.24 | 0.02% | 1,911 |
| Nov 10, 2025 | 49.66 | 49.77 | 49.62 | 49.77 | 49.23 | 0.12% | 5,572 |
| Nov 7, 2025 | 49.71 | 49.71 | 49.71 | 49.71 | 49.17 | -0.03% | 375 |
| Nov 6, 2025 | 49.70 | 49.75 | 49.70 | 49.72 | 49.18 | 0.02% | 980 |