iShares BBB-B CLO Active ETF (BCLO)
NASDAQ: BCLO · Real-Time Price · USD
49.49
+0.14 (0.28%)
May 12, 2025, 11:37 AM - Market open
BCLO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 9, 2025 | 49.33 | 49.35 | 49.33 | 49.35 | 49.35 | - | 808 |
| May 8, 2025 | 49.30 | 49.41 | 49.30 | 49.35 | 49.35 | 0.28% | 2,571 |
| May 7, 2025 | 49.29 | 49.32 | 49.21 | 49.21 | 49.21 | 0.14% | 3,263 |
| May 6, 2025 | 49.18 | 49.18 | 49.14 | 49.14 | 49.14 | -0.14% | 1,465 |
| May 5, 2025 | 49.30 | 49.32 | 49.21 | 49.21 | 49.21 | 0.08% | 2,683 |
| May 2, 2025 | 49.16 | 49.17 | 49.10 | 49.17 | 49.17 | 0.64% | 2,438 |
| May 1, 2025 | 48.90 | 48.97 | 48.84 | 48.86 | 48.86 | -0.66% | 3,138 |
| Apr 30, 2025 | 49.13 | 49.18 | 49.03 | 49.18 | 48.88 | 0.19% | 2,335 |
| Apr 29, 2025 | 49.10 | 49.10 | 49.09 | 49.09 | 48.79 | -0.16% | 259 |
| Apr 28, 2025 | 49.22 | 49.25 | 49.17 | 49.17 | 48.87 | -0.10% | 934 |
| Apr 25, 2025 | 49.32 | 49.32 | 49.22 | 49.22 | 48.92 | -0.15% | 1,932 |
| Apr 24, 2025 | 49.32 | 49.32 | 49.29 | 49.29 | 48.99 | 0.20% | 533 |
| Apr 23, 2025 | 49.23 | 49.28 | 49.19 | 49.20 | 48.89 | 0.85% | 7,569 |
| Apr 22, 2025 | 48.70 | 48.83 | 48.70 | 48.78 | 48.48 | 0.16% | 3,159 |
| Apr 21, 2025 | 48.81 | 48.81 | 48.70 | 48.70 | 48.40 | -0.25% | 1,198 |
| Apr 17, 2025 | 48.60 | 48.87 | 48.55 | 48.82 | 48.52 | 1.31% | 20,960 |
| Apr 16, 2025 | 48.60 | 48.60 | 48.15 | 48.19 | 47.90 | -0.98% | 7,599 |
| Apr 15, 2025 | 48.62 | 48.70 | 48.59 | 48.67 | 48.37 | 0.57% | 12,565 |
| Apr 14, 2025 | 48.39 | 48.39 | 48.24 | 48.39 | 48.09 | 0.93% | 2,202 |
| Apr 11, 2025 | 47.85 | 47.95 | 47.85 | 47.95 | 47.65 | -1.02% | 2,960 |
| Apr 10, 2025 | 48.56 | 48.63 | 48.28 | 48.44 | 48.14 | -0.33% | 32,647 |
| Apr 9, 2025 | 47.68 | 48.75 | 47.68 | 48.60 | 48.30 | 1.24% | 35,475 |
| Apr 8, 2025 | 47.89 | 48.35 | 47.89 | 48.01 | 47.71 | 0.66% | 10,136 |
| Apr 7, 2025 | 48.75 | 48.75 | 47.55 | 47.69 | 47.40 | -3.22% | 111,409 |
| Apr 4, 2025 | 49.39 | 49.39 | 49.25 | 49.28 | 48.98 | -0.71% | 11,741 |
| Apr 3, 2025 | 49.65 | 49.65 | 49.61 | 49.63 | 49.33 | 0.34% | 7,499 |
| Apr 2, 2025 | 49.45 | 49.48 | 49.45 | 49.46 | 49.16 | -0.02% | 2,014 |
| Apr 1, 2025 | 49.48 | 49.48 | 49.47 | 49.47 | 49.17 | -0.54% | 207 |
| Mar 31, 2025 | 49.76 | 49.76 | 49.74 | 49.74 | 49.13 | -0.28% | 479 |
| Mar 28, 2025 | 49.91 | 49.91 | 49.88 | 49.88 | 49.27 | 0.04% | 3,672 |
| Mar 27, 2025 | 49.88 | 49.88 | 49.84 | 49.86 | 49.25 | 0.32% | 2,317 |
| Mar 26, 2025 | 49.71 | 49.72 | 49.68 | 49.70 | 49.09 | 0.05% | 2,708 |
| Mar 25, 2025 | 49.69 | 49.69 | 49.65 | 49.68 | 49.07 | 0.07% | 6,659 |
| Mar 24, 2025 | 49.64 | 49.66 | 49.64 | 49.64 | 49.03 | - | 1,429 |
| Mar 21, 2025 | 49.67 | 49.67 | 49.64 | 49.64 | 49.03 | 0.02% | 13,388 |
| Mar 20, 2025 | 49.64 | 49.64 | 49.62 | 49.63 | 49.02 | -0.20% | 6,129 |
| Mar 19, 2025 | 49.74 | 49.74 | 49.73 | 49.73 | 49.12 | 0.04% | 25,194 |
| Mar 18, 2025 | 49.71 | 49.71 | 49.71 | 49.71 | 49.10 | -0.11% | 3,672 |
| Mar 17, 2025 | 49.81 | 49.81 | 49.76 | 49.77 | 49.15 | 0.18% | 5,051 |
| Mar 14, 2025 | 49.60 | 49.68 | 49.60 | 49.68 | 49.07 | 0.08% | 7,062 |
| Mar 13, 2025 | 49.71 | 49.71 | 49.64 | 49.64 | 49.03 | 0.04% | 2,288 |
| Mar 12, 2025 | 49.68 | 49.68 | 49.60 | 49.62 | 49.01 | -0.06% | 7,852 |
| Mar 11, 2025 | 49.65 | 49.68 | 49.56 | 49.65 | 49.04 | -0.69% | 20,163 |
| Mar 10, 2025 | 50.01 | 50.01 | 49.97 | 49.99 | 49.38 | -0.02% | 14,117 |
| Mar 7, 2025 | 50.01 | 50.02 | 49.99 | 50.00 | 49.39 | -0.09% | 4,722 |
| Mar 6, 2025 | 50.06 | 50.07 | 50.05 | 50.05 | 49.43 | - | 20,553 |
| Mar 5, 2025 | 50.08 | 50.08 | 50.04 | 50.05 | 49.43 | -0.12% | 5,275 |
| Mar 4, 2025 | 50.13 | 50.13 | 50.09 | 50.11 | 49.49 | 0.02% | 2,172 |
| Mar 3, 2025 | 50.12 | 50.12 | 50.09 | 50.10 | 49.48 | -0.63% | 9,089 |
| Feb 28, 2025 | 50.44 | 50.45 | 50.41 | 50.42 | 49.48 | 0.31% | 2,788 |