Skip to main content
logo
iShares BBB-B CLO Active ETF (BCLO)
NASDAQ: BCLO · Real-Time Price · USD
49.77
+0.02 (0.03%)
At close: Jun 15, 2026, 4:00 PM EDT
49.77
0.00 (0.00%)
After-hours: Jun 15, 2026, 4:15 PM EDT

BCLO Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 15, 202649.8149.8149.7149.77-0.04%1,905
Jun 12, 202649.7649.7749.7549.7549.750.08%1,941
Jun 11, 202649.7649.7649.6649.7149.710.01%2,534
Jun 10, 202649.7149.7549.7149.7149.71-0.02%401
Jun 9, 202649.7549.7549.7049.7249.720.04%1,273
Jun 8, 202649.7249.7449.7049.7049.700.07%1,950
Jun 5, 202649.7149.7149.6549.6649.660.01%1,558
Jun 4, 202649.7049.7049.4549.6649.66-0.01%6,709
Jun 3, 202649.6949.6949.6449.6649.660.05%5,830
Jun 2, 202649.6449.6849.5949.6449.64-2,268
Jun 1, 202649.5949.6949.5949.6449.640.03%9,308
May 29, 202649.8949.8949.8949.8949.62-0.01%1,312
May 28, 202649.8149.8949.8149.8949.630.10%744
May 27, 202649.8849.8849.8449.8449.58-0.01%1,739
May 26, 202649.7849.8549.7849.8549.580.09%558
May 22, 202649.8049.8049.7949.8049.540.12%8,180
May 21, 202649.7949.8049.7449.7449.480.01%12,445
May 20, 202649.7449.8049.7049.7449.470.09%15,509
May 19, 202649.6949.6949.6949.6949.430.01%387
May 18, 202649.7149.7249.6949.6949.420.04%1,190
May 15, 202649.6749.6749.6749.6749.400.09%59
May 14, 202649.6249.6249.6249.6249.360.06%1,445
May 13, 202649.5349.6349.5349.5949.330.04%1,648
May 12, 202649.5749.6249.5749.5749.310.01%1,011
May 11, 202649.5849.5849.4949.5749.300.10%3,152
May 8, 202649.5449.5949.4949.5249.25-0.03%2,048
May 7, 202649.5549.5549.4949.5349.27-0.04%1,438
May 6, 202649.3349.5549.2849.5549.290.47%1,136
May 5, 202649.2949.3249.2749.3249.060.01%2,344
May 4, 202649.5349.5349.1349.3249.05-0.39%11,977
May 1, 202649.4449.5449.4449.5149.25-6,729
Apr 30, 202649.7749.7749.7249.7749.250.01%1,113
Apr 29, 202649.6949.7749.6949.7749.240.10%1,694
Apr 28, 202649.6349.7349.6349.7249.190.30%2,209
Apr 27, 202649.7049.7249.5749.5749.050.29%5,542
Apr 24, 202649.4849.5349.3949.4248.90-0.24%5,232
Apr 23, 202648.8549.5548.8549.5449.020.20%12,749
Apr 22, 202649.3149.4549.2749.4448.920.55%14,735
Apr 21, 202649.1949.1949.1749.1748.660.13%434
Apr 20, 202649.1049.1148.8849.1148.59-0.05%13,273
Apr 17, 202649.0849.1849.0149.1348.620.24%3,092
Apr 16, 202649.0749.0749.0149.0148.50-0.17%4,004
Apr 15, 202649.1349.1549.1049.1048.58-0.05%10,377
Apr 14, 202649.1449.1649.0949.1248.61-0.16%7,358
Apr 13, 202649.1949.2049.1349.2048.690.14%1,000
Apr 10, 202649.1349.1349.1349.1348.620.04%95
Apr 9, 202649.1349.1349.1149.1148.60-0.02%1,917
Apr 8, 202649.0749.1249.0749.1248.610.01%1,961
Apr 7, 202649.0749.1749.0749.1248.600.15%10,094
Apr 6, 202648.9949.0448.9949.0448.530.06%450