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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 25, 2025 | 49.97 | 49.97 | 49.92 | 49.93 | 49.93 | 0.07% | 1,541 |
| Jul 24, 2025 | 49.86 | 49.91 | 49.86 | 49.89 | 49.89 | - | 2,616 |
| Jul 23, 2025 | 49.91 | 49.92 | 49.87 | 49.89 | 49.89 | -0.01% | 1,253 |
| Jul 22, 2025 | 49.83 | 49.90 | 49.83 | 49.90 | 49.90 | 0.10% | 1,185 |
| Jul 21, 2025 | 49.83 | 49.85 | 49.83 | 49.85 | 49.85 | 0.08% | 944 |
| Jul 18, 2025 | 49.79 | 49.81 | 49.79 | 49.81 | 49.81 | -0.01% | 383 |
| Jul 17, 2025 | 49.83 | 49.83 | 49.81 | 49.81 | 49.81 | -0.02% | 622 |
| Jul 16, 2025 | 49.78 | 49.82 | 49.78 | 49.82 | 49.82 | 0.08% | 493 |
| Jul 15, 2025 | 49.82 | 49.82 | 49.76 | 49.78 | 49.78 | 0.06% | 3,280 |
| Jul 14, 2025 | 49.84 | 49.84 | 49.75 | 49.75 | 49.75 | -0.06% | 2,372 |
| Jul 11, 2025 | 49.80 | 49.81 | 49.78 | 49.78 | 49.78 | 0.04% | 1,273 |
| Jul 10, 2025 | 49.79 | 49.79 | 49.76 | 49.76 | 49.76 | 0.02% | 297 |
| Jul 9, 2025 | 49.78 | 49.81 | 49.75 | 49.75 | 49.75 | - | 7,038 |
| Jul 8, 2025 | 49.77 | 49.77 | 49.75 | 49.75 | 49.75 | 0.10% | 2,258 |
| Jul 7, 2025 | 49.73 | 49.73 | 49.70 | 49.70 | 49.70 | 0.01% | 3,100 |
| Jul 3, 2025 | 49.74 | 49.74 | 49.70 | 49.70 | 49.70 | -0.03% | 653 |
| Jul 2, 2025 | 49.68 | 49.71 | 49.64 | 49.71 | 49.71 | 0.12% | 2,799 |
| Jul 1, 2025 | 49.68 | 49.68 | 49.65 | 49.65 | 49.65 | -0.46% | 193 |
| Jun 30, 2025 | 49.92 | 49.92 | 49.88 | 49.88 | 49.61 | 0.06% | 138 |
| Jun 27, 2025 | 49.89 | 49.89 | 49.85 | 49.85 | 49.58 | 0.04% | 3,839 |
| Jun 26, 2025 | 49.88 | 49.88 | 49.83 | 49.83 | 49.56 | 0.10% | 4,044 |
| Jun 25, 2025 | 49.80 | 49.80 | 49.78 | 49.78 | 49.51 | 0.04% | 1,022 |
| Jun 24, 2025 | 49.79 | 49.82 | 49.76 | 49.76 | 49.49 | -0.04% | 1,612 |
| Jun 23, 2025 | 49.78 | 49.78 | 49.76 | 49.78 | 49.51 | -0.02% | 1,518 |
| Jun 20, 2025 | 49.78 | 49.79 | 49.75 | 49.79 | 49.52 | 0.08% | 10,671 |
| Jun 18, 2025 | 49.74 | 49.75 | 49.74 | 49.75 | 49.48 | -0.08% | 340 |
| Jun 17, 2025 | 49.73 | 49.79 | 49.71 | 49.79 | 49.52 | 0.02% | 4,358 |
| Jun 16, 2025 | 49.78 | 49.78 | 49.77 | 49.78 | 49.51 | 0.07% | 400 |
| Jun 13, 2025 | 49.83 | 49.83 | 49.71 | 49.75 | 49.47 | -0.01% | 4,728 |
| Jun 12, 2025 | 49.79 | 49.79 | 49.75 | 49.75 | 49.48 | -0.02% | 1,120 |
| Jun 11, 2025 | 49.77 | 49.77 | 49.76 | 49.76 | 49.49 | 0.16% | 576 |
| Jun 10, 2025 | 49.74 | 49.74 | 49.55 | 49.68 | 49.41 | -0.13% | 6,312 |
| Jun 9, 2025 | 49.70 | 49.75 | 49.70 | 49.75 | 49.47 | 0.05% | 4,798 |
| Jun 6, 2025 | 49.75 | 49.76 | 49.71 | 49.72 | 49.45 | 0.07% | 9,218 |
| Jun 5, 2025 | 49.69 | 49.71 | 49.66 | 49.69 | 49.41 | 0.09% | 2,057 |
| Jun 4, 2025 | 49.68 | 49.69 | 49.64 | 49.64 | 49.37 | -0.12% | 3,314 |
| Jun 3, 2025 | 49.73 | 49.74 | 49.70 | 49.70 | 49.43 | 0.10% | 434 |
| Jun 2, 2025 | 49.68 | 49.68 | 49.64 | 49.65 | 49.38 | -0.48% | 2,316 |
| May 30, 2025 | 49.89 | 49.90 | 49.89 | 49.89 | 49.32 | 0.04% | 398 |
| May 29, 2025 | 49.85 | 49.88 | 49.85 | 49.87 | 49.30 | 0.29% | 6,889 |
| May 28, 2025 | 49.75 | 49.75 | 49.68 | 49.73 | 49.16 | 0.39% | 5,264 |
| May 27, 2025 | 49.74 | 49.74 | 49.53 | 49.53 | 48.96 | -0.24% | 11,768 |
| May 23, 2025 | 49.72 | 49.72 | 49.65 | 49.65 | 49.08 | -0.14% | 535 |
| May 22, 2025 | 49.67 | 49.72 | 49.62 | 49.72 | 49.15 | 0.30% | 4,058 |
| May 21, 2025 | 49.66 | 49.66 | 49.57 | 49.57 | 49.00 | - | 2,307 |
| May 20, 2025 | 49.57 | 49.57 | 49.57 | 49.57 | 49.00 | -0.12% | 14 |
| May 19, 2025 | 49.51 | 49.63 | 49.49 | 49.63 | 49.06 | 0.24% | 4,203 |
| May 16, 2025 | 49.49 | 49.51 | 49.43 | 49.51 | 48.94 | 0.02% | 1,713 |
| May 15, 2025 | 49.50 | 49.52 | 49.47 | 49.50 | 48.94 | 0.37% | 1,859 |
| May 14, 2025 | 49.44 | 49.44 | 49.27 | 49.32 | 48.75 | -0.17% | 23,795 |