iShares BBB-B CLO Active ETF (BCLO)
NASDAQ: BCLO · Real-Time Price · USD
49.88
+0.02 (0.04%)
At close: Mar 28, 2025, 4:00 PM
49.87
-0.01 (-0.02%)
After-hours: Mar 28, 2025, 4:26 PM EDT
BCLO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 49.91 | 49.91 | 49.88 | 49.88 | 49.88 | 0.04% | 3,672 |
| Mar 27, 2025 | 49.88 | 49.88 | 49.84 | 49.86 | 49.86 | 0.32% | 2,317 |
| Mar 26, 2025 | 49.71 | 49.72 | 49.68 | 49.70 | 49.70 | 0.05% | 2,708 |
| Mar 25, 2025 | 49.69 | 49.69 | 49.65 | 49.68 | 49.68 | 0.07% | 6,659 |
| Mar 24, 2025 | 49.64 | 49.66 | 49.64 | 49.64 | 49.64 | - | 1,429 |
| Mar 21, 2025 | 49.67 | 49.67 | 49.64 | 49.64 | 49.64 | 0.02% | 13,388 |
| Mar 20, 2025 | 49.64 | 49.64 | 49.62 | 49.63 | 49.63 | -0.20% | 6,129 |
| Mar 19, 2025 | 49.74 | 49.74 | 49.73 | 49.73 | 49.73 | 0.04% | 25,194 |
| Mar 18, 2025 | 49.71 | 49.71 | 49.71 | 49.71 | 49.71 | -0.11% | 3,672 |
| Mar 17, 2025 | 49.81 | 49.81 | 49.76 | 49.77 | 49.77 | 0.18% | 5,051 |
| Mar 14, 2025 | 49.60 | 49.68 | 49.60 | 49.68 | 49.68 | 0.08% | 7,062 |
| Mar 13, 2025 | 49.71 | 49.71 | 49.64 | 49.64 | 49.64 | 0.04% | 2,288 |
| Mar 12, 2025 | 49.68 | 49.68 | 49.60 | 49.62 | 49.62 | -0.06% | 7,852 |
| Mar 11, 2025 | 49.65 | 49.68 | 49.56 | 49.65 | 49.65 | -0.69% | 20,163 |
| Mar 10, 2025 | 50.01 | 50.01 | 49.97 | 49.99 | 49.99 | -0.02% | 14,117 |
| Mar 7, 2025 | 50.01 | 50.02 | 49.99 | 50.00 | 50.00 | -0.09% | 4,722 |
| Mar 6, 2025 | 50.06 | 50.07 | 50.05 | 50.05 | 50.05 | - | 20,553 |
| Mar 5, 2025 | 50.08 | 50.08 | 50.04 | 50.05 | 50.05 | -0.12% | 5,275 |
| Mar 4, 2025 | 50.13 | 50.13 | 50.09 | 50.11 | 50.11 | 0.02% | 2,172 |
| Mar 3, 2025 | 50.12 | 50.12 | 50.09 | 50.10 | 50.10 | -0.63% | 9,089 |
| Feb 28, 2025 | 50.44 | 50.45 | 50.41 | 50.42 | 50.09 | 0.31% | 2,788 |
| Feb 27, 2025 | 50.27 | 50.27 | 50.22 | 50.26 | 49.94 | -0.06% | 9,682 |
| Feb 26, 2025 | 50.29 | 50.31 | 50.26 | 50.29 | 49.97 | 0.03% | 14,249 |
| Feb 25, 2025 | 50.27 | 50.29 | 50.23 | 50.28 | 49.95 | 0.04% | 24,599 |
| Feb 24, 2025 | 50.26 | 50.26 | 50.26 | 50.26 | 49.93 | 0.01% | 289 |
| Feb 21, 2025 | 50.27 | 50.27 | 50.25 | 50.25 | 49.93 | -0.21% | 1,701 |
| Feb 20, 2025 | 50.38 | 50.38 | 50.33 | 50.36 | 50.03 | 0.02% | 1,412 |
| Feb 19, 2025 | 50.35 | 50.37 | 50.35 | 50.35 | 50.02 | 0.06% | 1,296 |
| Feb 18, 2025 | 50.32 | 50.33 | 50.27 | 50.32 | 49.99 | -0.46% | 20,652 |
| Feb 14, 2025 | 50.56 | 50.56 | 50.54 | 50.55 | 50.23 | 0.07% | 8,053 |
| Feb 13, 2025 | 50.51 | 50.52 | 50.51 | 50.52 | 50.19 | 0.03% | 11,162 |
| Feb 12, 2025 | 50.50 | 50.51 | 50.50 | 50.50 | 50.18 | 0.01% | 7,051 |
| Feb 11, 2025 | 50.49 | 50.50 | 50.49 | 50.50 | 50.17 | 0.06% | 19,876 |
| Feb 10, 2025 | 50.47 | 50.47 | 50.44 | 50.47 | 50.14 | -0.01% | 4,920 |
| Feb 7, 2025 | 50.48 | 50.48 | 50.47 | 50.47 | 50.15 | 0.07% | 8,588 |
| Feb 6, 2025 | 50.43 | 50.45 | 50.43 | 50.44 | 50.11 | 0.01% | 13,501 |
| Feb 5, 2025 | 50.44 | 50.44 | 50.42 | 50.43 | 50.11 | 0.04% | 1,508 |
| Feb 4, 2025 | 50.42 | 50.42 | 50.41 | 50.41 | 50.09 | 0.44% | 996 |
| Feb 3, 2025 | 50.18 | 50.20 | 50.18 | 50.19 | 49.87 | 0.04% | 11,735 |
| Jan 31, 2025 | 50.19 | 50.22 | 50.17 | 50.17 | 49.85 | - | 11,072 |