Skip to main content
iShares BBB-B CLO Active ETF (BCLO)
NASDAQ: BCLO · Real-Time Price · USD
49.72
+0.03 (0.06%)
At close: Jun 6, 2025, 4:00 PM
49.74
+0.02 (0.04%)
After-hours: Jun 6, 2025, 4:15 PM EDT

BCLO Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 6, 202549.7549.7649.7149.7249.720.07%9,218
Jun 5, 202549.6949.7149.6649.6949.690.09%2,057
Jun 4, 202549.6849.6949.6449.6449.64-0.12%3,314
Jun 3, 202549.7349.7449.7049.7049.700.10%434
Jun 2, 202549.6849.6849.6449.6549.65-0.48%2,316
May 30, 202549.8949.9049.8949.8949.590.04%398
May 29, 202549.8549.8849.8549.8749.570.29%6,889
May 28, 202549.7549.7549.6849.7349.430.39%5,264
May 27, 202549.7449.7449.5349.5349.23-0.24%11,768
May 23, 202549.7249.7249.6549.6549.35-0.14%535
May 22, 202549.6749.7249.6249.7249.420.30%4,058
May 21, 202549.6649.6649.5749.5749.27-2,307
May 20, 202549.5749.5749.5749.5749.27-0.12%14
May 19, 202549.5149.6349.4949.6349.330.24%4,203
May 16, 202549.4949.5149.4349.5149.220.02%1,713
May 15, 202549.5049.5249.4749.5049.210.37%1,859
May 14, 202549.4449.4449.2749.3249.02-0.17%23,795
May 13, 202549.4149.4149.4049.4049.11-0.12%838
May 12, 202549.4249.5149.4249.4649.170.22%10,596
May 9, 202549.3349.3549.3349.3549.06-808
May 8, 202549.3049.4149.3049.3549.060.28%2,571
May 7, 202549.2949.3249.2149.2148.920.14%3,263
May 6, 202549.1849.1849.1449.1448.85-0.14%1,465
May 5, 202549.3049.3249.2149.2148.920.08%2,683
May 2, 202549.1649.1749.1049.1748.880.64%2,438
May 1, 202548.9048.9748.8448.8648.56-0.66%3,138
Apr 30, 202549.1349.1849.0349.1848.590.19%2,335
Apr 29, 202549.1049.1049.0949.0948.50-0.16%259
Apr 28, 202549.2249.2549.1749.1748.58-0.10%934
Apr 25, 202549.3249.3249.2249.2248.63-0.15%1,932
Apr 24, 202549.3249.3249.2949.2948.700.20%533
Apr 23, 202549.2349.2849.1949.2048.600.85%7,569
Apr 22, 202548.7048.8348.7048.7848.190.16%3,159
Apr 21, 202548.8148.8148.7048.7048.11-0.25%1,198
Apr 17, 202548.6048.8748.5548.8248.231.31%20,960
Apr 16, 202548.6048.6048.1548.1947.61-0.98%7,599
Apr 15, 202548.6248.7048.5948.6748.080.57%12,565
Apr 14, 202548.3948.3948.2448.3947.810.93%2,202
Apr 11, 202547.8547.9547.8547.9547.37-1.02%2,960
Apr 10, 202548.5648.6348.2848.4447.86-0.33%32,647
Apr 9, 202547.6848.7547.6848.6048.021.24%35,475
Apr 8, 202547.8948.3547.8948.0147.430.66%10,136
Apr 7, 202548.7548.7547.5547.6947.12-3.22%111,409
Apr 4, 202549.3949.3949.2549.2848.69-0.71%11,741
Apr 3, 202549.6549.6549.6149.6349.030.34%7,499
Apr 2, 202549.4549.4849.4549.4648.86-0.02%2,014
Apr 1, 202549.4849.4849.4749.4748.87-0.54%207
Mar 31, 202549.7649.7649.7449.7448.84-0.28%479
Mar 28, 202549.9149.9149.8849.8848.970.04%3,672
Mar 27, 202549.8849.8849.8449.8648.950.32%2,317