iShares BBB-B CLO Active ETF (BCLO)
NASDAQ: BCLO · Real-Time Price · USD
49.96
0.00 (0.00%)
Oct 7, 2025, 10:37 AM EDT - Market open
BCLO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2025 | 49.91 | 49.99 | 49.91 | 49.96 | 49.96 | 0.01% | 2,436 |
| Oct 3, 2025 | 49.93 | 49.96 | 49.90 | 49.96 | 49.96 | 0.05% | 1,987 |
| Oct 2, 2025 | 49.96 | 49.96 | 49.93 | 49.93 | 49.93 | 0.06% | 5,729 |
| Oct 1, 2025 | 49.93 | 49.93 | 49.71 | 49.90 | 49.90 | -0.59% | 9,688 |
| Sep 30, 2025 | 50.22 | 50.22 | 50.20 | 50.20 | 49.91 | 0.04% | 1,169 |
| Sep 29, 2025 | 50.19 | 50.19 | 50.18 | 50.18 | 49.89 | 0.09% | 1,153 |
| Sep 26, 2025 | 50.13 | 50.16 | 50.13 | 50.13 | 49.84 | 0.04% | 3,559 |
| Sep 25, 2025 | 50.08 | 50.14 | 50.08 | 50.11 | 49.82 | 0.05% | 1,067 |
| Sep 24, 2025 | 50.08 | 50.08 | 50.08 | 50.08 | 49.80 | 0.05% | 313 |
| Sep 23, 2025 | 50.10 | 50.10 | 50.06 | 50.06 | 49.77 | -0.02% | 320 |
| Sep 22, 2025 | 50.07 | 50.07 | 50.07 | 50.07 | 49.78 | 0.06% | 595 |
| Sep 19, 2025 | 50.07 | 50.07 | 50.04 | 50.04 | 49.75 | 0.04% | 653 |
| Sep 18, 2025 | 50.01 | 50.05 | 49.99 | 50.02 | 49.73 | -0.01% | 11,286 |
| Sep 17, 2025 | 50.01 | 50.04 | 50.01 | 50.03 | 49.74 | 0.04% | 923 |
| Sep 16, 2025 | 50.02 | 50.03 | 50.00 | 50.01 | 49.72 | 0.03% | 2,664 |
| Sep 15, 2025 | 50.01 | 50.02 | 49.96 | 49.99 | 49.70 | 0.10% | 28,957 |
| Sep 12, 2025 | 49.97 | 49.97 | 49.94 | 49.94 | 49.65 | -0.05% | 6,354 |
| Sep 11, 2025 | 49.95 | 49.98 | 49.95 | 49.97 | 49.68 | 0.05% | 3,095 |
| Sep 10, 2025 | 49.95 | 49.97 | 49.92 | 49.94 | 49.65 | 0.04% | 11,415 |
| Sep 9, 2025 | 49.95 | 49.95 | 49.92 | 49.92 | 49.63 | 0.04% | 2,960 |
| Sep 8, 2025 | 49.93 | 49.93 | 49.90 | 49.90 | 49.61 | 0.12% | 377 |
| Sep 5, 2025 | 49.91 | 49.91 | 49.83 | 49.84 | 49.55 | -0.17% | 1,767 |
| Sep 4, 2025 | 49.93 | 49.93 | 49.93 | 49.93 | 49.64 | -0.01% | 1,261 |
| Sep 3, 2025 | 49.96 | 49.96 | 49.93 | 49.93 | 49.64 | 0.04% | 662 |
| Sep 2, 2025 | 49.90 | 49.94 | 49.87 | 49.91 | 49.62 | -0.47% | 3,655 |
| Aug 29, 2025 | 50.14 | 50.17 | 50.12 | 50.15 | 49.58 | 0.07% | 9,592 |
| Aug 28, 2025 | 50.14 | 50.14 | 50.10 | 50.11 | 49.55 | 0.03% | 763 |
| Aug 27, 2025 | 50.10 | 50.13 | 50.09 | 50.10 | 49.53 | -0.05% | 8,439 |
| Aug 26, 2025 | 50.12 | 50.13 | 50.11 | 50.12 | 49.56 | -0.02% | 52,220 |
| Aug 25, 2025 | 50.11 | 50.13 | 50.10 | 50.13 | 49.57 | 0.09% | 6,573 |
| Aug 22, 2025 | 50.10 | 50.10 | 50.04 | 50.09 | 49.52 | 0.03% | 1,869 |
| Aug 21, 2025 | 50.11 | 50.11 | 50.07 | 50.07 | 49.51 | 0.06% | 2,166 |
| Aug 20, 2025 | 50.04 | 50.07 | 50.04 | 50.04 | 49.48 | 0.02% | 3,311 |
| Aug 19, 2025 | 50.06 | 50.06 | 50.01 | 50.03 | 49.47 | 0.02% | 6,298 |
| Aug 18, 2025 | 50.02 | 50.05 | 50.02 | 50.02 | 49.46 | 0.24% | 2,624 |
| Aug 15, 2025 | 49.93 | 49.93 | 49.87 | 49.90 | 49.34 | 0.04% | 363 |
| Aug 14, 2025 | 49.90 | 49.91 | 49.87 | 49.88 | 49.32 | 0.10% | 6,085 |
| Aug 13, 2025 | 49.85 | 49.85 | 49.80 | 49.83 | 49.27 | 0.08% | 2,628 |
| Aug 12, 2025 | 49.82 | 49.82 | 49.79 | 49.79 | 49.23 | 0.02% | 996 |
| Aug 11, 2025 | 49.81 | 49.81 | 49.78 | 49.78 | 49.22 | 0.08% | 3,159 |
| Aug 8, 2025 | 49.77 | 49.77 | 49.74 | 49.74 | 49.18 | 0.07% | 4,749 |
| Aug 7, 2025 | 49.68 | 49.71 | 49.68 | 49.71 | 49.15 | -0.12% | 766 |
| Aug 6, 2025 | 49.76 | 49.77 | 49.76 | 49.77 | 49.20 | 0.05% | 325 |
| Aug 5, 2025 | 49.75 | 49.79 | 49.73 | 49.74 | 49.18 | -0.04% | 1,133 |
| Aug 4, 2025 | 49.76 | 49.79 | 49.73 | 49.76 | 49.20 | 0.25% | 3,383 |
| Aug 1, 2025 | 49.71 | 49.71 | 49.63 | 49.64 | 49.08 | -0.71% | 2,452 |
| Jul 31, 2025 | 50.06 | 50.06 | 49.98 | 49.99 | 49.13 | 0.06% | 1,692 |
| Jul 30, 2025 | 49.97 | 49.98 | 49.95 | 49.96 | 49.10 | 0.02% | 3,719 |
| Jul 29, 2025 | 49.98 | 49.98 | 49.94 | 49.95 | 49.09 | 0.04% | 3,426 |
| Jul 28, 2025 | 49.96 | 49.96 | 49.92 | 49.93 | 49.08 | 0.01% | 2,699 |