Skip to main content
logo
iShares BBB-B CLO Active ETF (BCLO)
NASDAQ: BCLO · Real-Time Price · USD
49.88
+0.03 (0.07%)
At close: Sep 24, 2026, 4:00 PM EDT
49.90
+0.02 (0.05%)
After-hours: Sep 24, 2026, 5:55 PM EDT

BCLO Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 24, 202649.8949.9049.8049.8849.880.08%13,152
Sep 23, 202649.8749.8749.7849.8449.840.04%87,542
Sep 22, 202649.8649.9149.8049.8249.820.05%34,300
Sep 21, 202649.7849.8049.7849.7949.790.01%6,781
Sep 18, 202649.8049.8149.7749.7949.79-0.03%2,944
Sep 17, 202649.7649.8249.7649.8049.800.17%84,354
Sep 16, 202649.7749.7749.6749.7249.720.02%3,698
Sep 15, 202649.7149.7549.6649.7149.71-9,399
Sep 14, 202649.6049.7549.6049.7149.71-0.02%2,697
Sep 11, 202649.7249.7549.6949.7249.720.05%11,992
Sep 10, 202649.7349.7349.6349.6949.690.03%4,772
Sep 9, 202649.6849.7349.6649.6849.68-1,437
Sep 8, 202649.6849.7149.6849.6849.680.03%3,095
Sep 4, 202649.6849.7149.6249.6649.660.08%24,210
Sep 3, 202649.5749.6749.5749.6249.62-0.05%2,227
Sep 2, 202649.6449.6449.5449.6449.640.11%106,011
Sep 1, 202649.5049.6649.5049.5949.590.03%6,018
Aug 31, 202649.8449.8549.7549.8449.570.10%3,892
Aug 28, 202649.7549.8549.6149.7949.52-0.01%12,299
Aug 27, 202649.7749.8049.7749.8049.530.01%1,026
Aug 26, 202649.8249.8249.7849.7949.52-0.06%6,307
Aug 25, 202649.8349.8449.8049.8249.550.08%3,521
Aug 24, 202649.8049.8349.7149.7849.51-6,278
Aug 21, 202649.7649.7849.6949.7849.510.12%2,806
Aug 20, 202649.6849.7349.6749.7249.460.01%4,969
Aug 19, 202649.7249.7249.7049.7249.450.10%3,017
Aug 18, 202649.6149.6749.6149.6749.400.04%782
Aug 17, 202649.7349.7349.6149.6549.38-0.13%10,263
Aug 14, 202649.6649.7249.6549.7149.450.13%46,040
Aug 13, 202649.6549.6549.6549.6549.380.08%1,089
Aug 12, 202649.5849.6149.5349.6049.340.06%4,668
Aug 11, 202649.5249.6149.5249.5849.31-13,360
Aug 10, 202649.5949.5949.5549.5849.310.10%8,240
Aug 7, 202649.5249.5449.5249.5349.260.06%20,777
Aug 6, 202649.4849.5149.4849.5049.230.03%21,155
Aug 5, 202649.4449.4849.4449.4849.220.09%3,593
Aug 4, 202649.3249.4749.3249.4449.170.13%11,754
Aug 3, 202649.3949.4249.3249.3749.110.15%28,231
Jul 31, 202649.5549.5649.5149.5649.040.09%3,046
Jul 30, 202649.5049.5449.4849.5148.99-0.07%64,879
Jul 29, 202649.5649.5649.5349.5549.03-0.07%2,953
Jul 28, 202649.5449.6149.5349.5849.060.05%1,591
Jul 27, 202649.5649.6649.5549.5649.040.03%10,118
Jul 24, 202649.6249.6349.5449.5449.02-0.07%5,113
Jul 23, 202649.6049.6449.5649.5849.06-0.07%23,193
Jul 22, 202649.6049.6549.6049.6149.09-9,503
Jul 21, 202649.6049.6249.5949.6149.090.07%1,390
Jul 20, 202649.6349.6349.5249.5849.060.01%4,941
Jul 17, 202649.5749.5749.5749.5749.050.06%249
Jul 16, 202649.5449.5449.4949.5449.020.04%794