Skip to main content
logo
iShares BBB-B CLO Active ETF (BCLO)
NASDAQ: BCLO · Real-Time Price · USD
49.62
+0.02 (0.05%)
At close: Dec 30, 2025, 4:00 PM EST
49.62
0.00 (0.00%)
After-hours: Dec 30, 2025, 4:15 PM EST

BCLO Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 30, 202549.6049.6349.5849.6249.620.05%4,655
Dec 29, 202549.5849.6149.5349.5949.590.03%3,205
Dec 26, 202549.6049.6049.5749.5849.580.01%4,087
Dec 24, 202549.5749.5749.5749.5749.57-0.03%426
Dec 23, 202549.5649.6049.5649.5949.590.10%1,502
Dec 22, 202549.5449.5549.5349.5449.540.07%7,717
Dec 19, 202549.4849.5049.4849.5049.50-0.59%918
Dec 18, 202549.8049.8049.7749.7949.520.15%696
Dec 17, 202549.7449.7449.7249.7249.44-0.03%551
Dec 16, 202549.7049.7449.7049.7449.460.05%1,967
Dec 15, 202549.7049.7449.7049.7149.43-3,441
Dec 12, 202549.6949.7149.6949.7149.430.06%526
Dec 11, 202549.7049.7049.6549.6849.40-0.07%6,891
Dec 10, 202549.7149.7249.7149.7249.44-627
Dec 9, 202549.7549.7549.6949.7249.440.05%479
Dec 8, 202549.6749.7249.6649.6949.410.16%4,552
Dec 5, 202549.6649.6649.6049.6149.33-0.04%3,473
Dec 4, 202549.7249.7249.5449.6349.350.02%23,499
Dec 3, 202549.6349.6549.5349.6249.34-0.12%3,407
Dec 2, 202549.7049.7049.6749.6849.40-0.02%1,120
Dec 1, 202549.6749.7049.6749.6949.41-0.40%6,395
Nov 28, 202549.8649.9249.8649.8949.350.06%1,774
Nov 26, 202549.8849.8849.8549.8649.32-0.02%2,439
Nov 25, 202549.9049.9049.8749.8749.330.02%2,164
Nov 24, 202549.8949.8949.8649.8649.320.03%393
Nov 21, 202549.8649.8649.8049.8549.300.12%1,133
Nov 20, 202549.8449.8649.6949.7949.25-0.13%6,008
Nov 19, 202549.8449.8749.8149.8549.310.04%4,189
Nov 18, 202549.8349.8349.8349.8349.29-0.01%380
Nov 17, 202549.8449.8549.8449.8449.290.05%1,383
Nov 14, 202549.8049.8149.8049.8149.270.14%1,181
Nov 13, 202549.7249.7449.7049.7449.20-0.06%4,727
Nov 12, 202549.7749.7849.7649.7749.23-0.01%4,370
Nov 11, 202549.7149.7849.7149.7849.240.02%1,911
Nov 10, 202549.6649.7749.6249.7749.230.12%5,572
Nov 7, 202549.7149.7149.7149.7149.17-0.03%375
Nov 6, 202549.7049.7549.7049.7249.180.02%980
Nov 5, 202549.7449.7449.6849.7149.170.01%1,467
Nov 4, 202549.7349.7349.7049.7149.170.01%2,767
Nov 3, 202549.7149.7349.6749.7049.16-0.52%7,883
Oct 31, 202549.9549.9849.9549.9649.130.04%6,707
Oct 30, 202549.9749.9749.9449.9449.11-0.04%1,046
Oct 29, 202549.9249.9649.9049.9649.130.14%2,923
Oct 28, 202549.9249.9249.8949.8949.060.01%2,511
Oct 27, 202550.0350.0349.8549.8949.060.10%4,965
Oct 24, 202549.8649.8649.8249.8449.01-0.04%2,448
Oct 23, 202549.8449.8949.8349.8649.03-0.02%13,551
Oct 22, 202549.8449.8749.8349.8749.040.07%3,117
Oct 21, 202549.7549.8549.7549.8349.000.46%3,840
Oct 20, 202549.6149.6149.5349.6048.780.02%2,573