Skip to main content
logo
iShares BBB-B CLO Active ETF (BCLO)
NASDAQ: BCLO · Real-Time Price · USD
49.83
-0.01 (-0.01%)
At close: Nov 18, 2025, 4:00 PM EST
49.83
0.00 (0.00%)
After-hours: Nov 18, 2025, 4:15 PM EST

BCLO Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 18, 202549.8549.8549.8249.83--0.02%106
Nov 17, 202549.8449.8549.8449.8449.840.05%1,383
Nov 14, 202549.8049.8149.8049.8149.810.14%1,181
Nov 13, 202549.7249.7449.7049.7449.74-0.06%4,727
Nov 12, 202549.7749.7849.7649.7749.77-0.01%4,370
Nov 11, 202549.7149.7849.7149.7849.780.02%1,911
Nov 10, 202549.6649.7749.6249.7749.770.12%5,572
Nov 7, 202549.7149.7149.7149.7149.71-0.03%375
Nov 6, 202549.7049.7549.7049.7249.720.02%980
Nov 5, 202549.7449.7449.6849.7149.710.01%1,467
Nov 4, 202549.7349.7349.7049.7149.710.01%2,767
Nov 3, 202549.7149.7349.6749.7049.70-0.52%7,883
Oct 31, 202549.9549.9849.9549.9649.670.04%6,707
Oct 30, 202549.9749.9749.9449.9449.65-0.04%1,046
Oct 29, 202549.9249.9649.9049.9649.670.14%2,923
Oct 28, 202549.9249.9249.8949.8949.600.01%2,511
Oct 27, 202550.0350.0349.8549.8949.590.10%4,965
Oct 24, 202549.8649.8649.8249.8449.54-0.04%2,448
Oct 23, 202549.8449.8949.8349.8649.56-0.02%13,551
Oct 22, 202549.8449.8749.8349.8749.570.07%3,117
Oct 21, 202549.7549.8549.7549.8349.540.46%3,840
Oct 20, 202549.6149.6149.5349.6049.310.02%2,573
Oct 17, 202549.5349.5949.5349.5949.30-0.14%2,276
Oct 16, 202549.7449.8049.6649.6649.37-0.63%8,596
Oct 15, 202550.0250.0249.9849.9849.68-0.12%3,693
Oct 14, 202549.9950.0749.9950.0449.740.09%55,742
Oct 13, 202549.9850.0149.9449.9949.700.32%4,679
Oct 10, 202549.9649.9649.8349.8349.54-0.28%2,524
Oct 9, 202549.9650.0049.9649.9749.680.02%3,108
Oct 8, 202549.9949.9949.9649.9649.670.02%367
Oct 7, 202549.9849.9849.9049.9549.66-0.02%5,013
Oct 6, 202549.9149.9949.9149.9649.670.01%2,436
Oct 3, 202549.9349.9649.9049.9649.660.05%1,987
Oct 2, 202549.9649.9649.9349.9349.640.06%5,729
Oct 1, 202549.9349.9349.7149.9049.61-0.59%9,688
Sep 30, 202550.2250.2250.2050.2049.620.04%1,169
Sep 29, 202550.1950.1950.1850.1849.600.09%1,153
Sep 26, 202550.1350.1650.1350.1349.550.04%3,559
Sep 25, 202550.0850.1450.0850.1149.530.05%1,067
Sep 24, 202550.0850.0850.0850.0849.510.05%313
Sep 23, 202550.1050.1050.0650.0649.48-0.02%320
Sep 22, 202550.0750.0750.0750.0749.490.06%595
Sep 19, 202550.0750.0750.0450.0449.460.04%653
Sep 18, 202550.0150.0549.9950.0249.44-0.01%11,286
Sep 17, 202550.0150.0450.0150.0349.450.04%923
Sep 16, 202550.0250.0350.0050.0149.430.03%2,664
Sep 15, 202550.0150.0249.9649.9949.410.10%28,957
Sep 12, 202549.9749.9749.9449.9449.36-0.05%6,354
Sep 11, 202549.9549.9849.9549.9749.390.05%3,095
Sep 10, 202549.9549.9749.9249.9449.360.04%11,415