iShares BBB-B CLO Active ETF (BCLO)
NASDAQ: BCLO · Real-Time Price · USD
50.25
-0.11 (-0.21%)
Feb 21, 2025, 4:00 PM EST - Market closed
BCLO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 21, 2025 | 50.27 | 50.27 | 50.25 | 50.25 | 50.25 | -0.21% | 1,701 |
| Feb 20, 2025 | 50.38 | 50.38 | 50.33 | 50.36 | 50.36 | 0.02% | 1,412 |
| Feb 19, 2025 | 50.35 | 50.37 | 50.35 | 50.35 | 50.35 | 0.06% | 1,296 |
| Feb 18, 2025 | 50.32 | 50.33 | 50.27 | 50.32 | 50.32 | -0.46% | 20,652 |
| Feb 14, 2025 | 50.56 | 50.56 | 50.54 | 50.55 | 50.55 | 0.07% | 8,053 |
| Feb 13, 2025 | 50.51 | 50.52 | 50.51 | 50.52 | 50.52 | 0.03% | 11,162 |
| Feb 12, 2025 | 50.50 | 50.51 | 50.50 | 50.50 | 50.50 | 0.01% | 7,051 |
| Feb 11, 2025 | 50.49 | 50.50 | 50.49 | 50.50 | 50.50 | 0.06% | 19,876 |
| Feb 10, 2025 | 50.47 | 50.47 | 50.44 | 50.47 | 50.47 | -0.01% | 4,920 |
| Feb 7, 2025 | 50.48 | 50.48 | 50.47 | 50.47 | 50.47 | 0.07% | 8,588 |
| Feb 6, 2025 | 50.43 | 50.45 | 50.43 | 50.44 | 50.44 | 0.01% | 13,501 |
| Feb 5, 2025 | 50.44 | 50.44 | 50.42 | 50.43 | 50.43 | 0.04% | 1,508 |
| Feb 4, 2025 | 50.42 | 50.42 | 50.41 | 50.41 | 50.41 | 0.44% | 996 |
| Feb 3, 2025 | 50.18 | 50.20 | 50.18 | 50.19 | 50.19 | 0.04% | 11,735 |
| Jan 31, 2025 | 50.19 | 50.22 | 50.17 | 50.17 | 50.17 | - | 11,072 |