iShares Flexible Income Active ETF (BINC)
NYSEARCA: BINC · Real-Time Price · USD
52.53
-0.03 (-0.06%)
Nov 14, 2024, 4:00 PM EST - Market closed
BINC Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Nov 14, 2024 | 52.60 | 52.63 | 52.52 | 52.53 | 52.53 | -0.06% | 947,659 |
Nov 13, 2024 | 52.61 | 52.61 | 52.53 | 52.56 | 52.56 | 0.02% | 682,076 |
Nov 12, 2024 | 52.60 | 52.60 | 52.51 | 52.55 | 52.55 | -0.17% | 1,011,283 |
Nov 11, 2024 | 52.62 | 52.67 | 52.61 | 52.64 | 52.64 | -0.13% | 896,110 |
Nov 8, 2024 | 52.69 | 52.75 | 52.65 | 52.71 | 52.71 | 0.09% | 1,559,026 |
Nov 7, 2024 | 52.57 | 52.67 | 52.55 | 52.66 | 52.66 | 0.38% | 851,368 |
Nov 6, 2024 | 52.45 | 52.51 | 52.39 | 52.46 | 52.46 | -0.15% | 715,247 |
Nov 5, 2024 | 52.53 | 52.56 | 52.45 | 52.54 | 52.54 | 0.10% | 564,720 |
Nov 4, 2024 | 52.51 | 52.55 | 52.47 | 52.49 | 52.49 | 0.13% | 724,677 |
Nov 1, 2024 | 52.52 | 52.56 | 52.41 | 52.42 | 52.42 | -0.53% | 813,474 |
Oct 31, 2024 | 52.76 | 52.76 | 52.65 | 52.70 | 52.46 | -0.11% | 598,217 |
Oct 30, 2024 | 52.81 | 52.86 | 52.73 | 52.76 | 52.52 | -0.06% | 852,302 |
Oct 29, 2024 | 52.73 | 52.79 | 52.69 | 52.79 | 52.55 | - | 538,845 |
Oct 28, 2024 | 52.80 | 52.82 | 52.74 | 52.79 | 52.55 | - | 689,803 |
Oct 25, 2024 | 52.86 | 52.89 | 52.78 | 52.79 | 52.55 | -0.06% | 1,254,906 |
Oct 24, 2024 | 52.77 | 52.82 | 52.70 | 52.82 | 52.58 | 0.13% | 798,577 |
Oct 23, 2024 | 52.76 | 52.78 | 52.72 | 52.75 | 52.51 | -0.15% | 655,774 |
Oct 22, 2024 | 52.89 | 52.94 | 52.77 | 52.83 | 52.59 | -0.08% | 1,037,205 |
Oct 21, 2024 | 52.94 | 52.95 | 52.85 | 52.87 | 52.63 | -0.28% | 636,397 |
Oct 18, 2024 | 53.05 | 53.05 | 52.98 | 53.02 | 52.78 | 0.13% | 527,761 |
Oct 17, 2024 | 53.00 | 53.00 | 52.93 | 52.95 | 52.71 | -0.09% | 1,056,003 |
Oct 16, 2024 | 53.00 | 53.04 | 52.93 | 53.00 | 52.76 | 0.09% | 773,373 |
Oct 15, 2024 | 52.97 | 52.98 | 52.94 | 52.95 | 52.71 | 0.04% | 735,965 |
Oct 14, 2024 | 52.85 | 52.93 | 52.84 | 52.93 | 52.69 | 0.06% | 508,851 |
Oct 11, 2024 | 52.84 | 52.92 | 52.83 | 52.90 | 52.66 | 0.06% | 586,648 |
Oct 10, 2024 | 52.85 | 52.87 | 52.80 | 52.87 | 52.63 | 0.02% | 908,992 |
Oct 9, 2024 | 52.85 | 52.89 | 52.84 | 52.86 | 52.62 | -0.06% | 814,518 |
Oct 8, 2024 | 52.85 | 52.89 | 52.83 | 52.89 | 52.65 | 0.02% | 1,109,988 |
Oct 7, 2024 | 52.90 | 52.93 | 52.84 | 52.88 | 52.64 | -0.17% | 1,017,105 |
Oct 4, 2024 | 52.98 | 52.99 | 52.93 | 52.97 | 52.73 | -0.23% | 955,995 |
Oct 3, 2024 | 53.19 | 53.19 | 53.07 | 53.09 | 52.85 | -0.15% | 1,086,304 |
Oct 2, 2024 | 53.22 | 53.22 | 53.12 | 53.17 | 52.93 | -0.06% | 827,552 |
Oct 1, 2024 | 53.35 | 53.35 | 53.17 | 53.20 | 52.96 | -0.62% | 1,532,384 |
Sep 30, 2024 | 53.56 | 53.56 | 53.48 | 53.53 | 52.92 | -0.04% | 978,829 |
Sep 27, 2024 | 53.50 | 53.57 | 53.50 | 53.55 | 52.94 | 0.15% | 833,584 |
Sep 26, 2024 | 53.47 | 53.49 | 53.41 | 53.47 | 52.86 | 0.04% | 1,385,731 |
Sep 25, 2024 | 53.48 | 53.51 | 53.43 | 53.45 | 52.85 | -0.11% | 1,000,267 |
Sep 24, 2024 | 53.47 | 53.53 | 53.43 | 53.51 | 52.90 | 0.07% | 1,105,850 |
Sep 23, 2024 | 53.45 | 53.50 | 53.40 | 53.47 | 52.86 | -0.06% | 880,124 |
Sep 20, 2024 | 53.46 | 53.52 | 53.44 | 53.50 | 52.89 | 0.02% | 557,905 |
Sep 19, 2024 | 53.46 | 53.49 | 53.44 | 53.49 | 52.88 | 0.19% | 1,125,863 |
Sep 18, 2024 | 53.40 | 53.53 | 53.37 | 53.39 | 52.79 | -0.09% | 2,545,631 |
Sep 17, 2024 | 53.46 | 53.47 | 53.41 | 53.44 | 52.84 | 0.06% | 1,381,079 |
Sep 16, 2024 | 53.36 | 53.43 | 53.35 | 53.41 | 52.81 | 0.11% | 1,344,571 |
Sep 13, 2024 | 53.34 | 53.35 | 53.27 | 53.35 | 52.75 | 0.19% | 2,514,673 |
Sep 12, 2024 | 53.22 | 53.28 | 53.18 | 53.25 | 52.65 | 0.09% | 1,047,680 |
Sep 11, 2024 | 53.13 | 53.25 | 53.13 | 53.20 | 52.60 | 0.02% | 841,970 |
Sep 10, 2024 | 53.17 | 53.24 | 53.14 | 53.19 | 52.59 | -0.02% | 977,737 |
Sep 9, 2024 | 53.13 | 53.21 | 53.11 | 53.20 | 52.60 | 0.11% | 1,551,084 |
Sep 6, 2024 | 53.12 | 53.20 | 53.09 | 53.14 | 52.54 | 0.13% | 1,971,500 |
Sep 5, 2024 | 53.07 | 53.09 | 53.03 | 53.07 | 52.47 | 0.04% | 18,999,883 |
Sep 4, 2024 | 52.94 | 53.05 | 52.93 | 53.05 | 52.45 | 0.17% | 806,947 |
Sep 3, 2024 | 53.00 | 53.05 | 52.93 | 52.96 | 52.36 | -0.43% | 630,038 |
Aug 30, 2024 | 53.19 | 53.22 | 53.13 | 53.19 | 52.34 | - | 451,647 |
Aug 29, 2024 | 53.17 | 53.22 | 53.16 | 53.19 | 52.34 | -0.02% | 457,789 |
Aug 28, 2024 | 53.25 | 53.25 | 53.19 | 53.20 | 52.35 | -0.09% | 682,090 |
Aug 27, 2024 | 53.20 | 53.25 | 53.18 | 53.25 | 52.40 | 0.08% | 450,859 |
Aug 26, 2024 | 53.25 | 53.26 | 53.21 | 53.21 | 52.36 | 0.02% | 474,161 |
Aug 23, 2024 | 53.10 | 53.21 | 53.08 | 53.20 | 52.35 | 0.28% | 413,232 |
Aug 22, 2024 | 53.12 | 53.12 | 53.04 | 53.05 | 52.20 | -0.17% | 357,447 |
Aug 21, 2024 | 53.10 | 53.15 | 53.07 | 53.14 | 52.29 | 0.04% | 1,302,457 |
Aug 20, 2024 | 53.12 | 53.12 | 53.06 | 53.12 | 52.27 | 0.15% | 682,691 |
Aug 19, 2024 | 52.97 | 53.04 | 52.97 | 53.04 | 52.19 | 0.09% | 750,716 |
Aug 16, 2024 | 52.93 | 53.00 | 52.90 | 52.99 | 52.14 | 0.17% | 697,729 |
Aug 15, 2024 | 52.83 | 52.90 | 52.83 | 52.90 | 52.05 | -0.08% | 718,034 |
Aug 14, 2024 | 52.91 | 52.95 | 52.88 | 52.94 | 52.09 | 0.13% | 896,693 |
Aug 13, 2024 | 52.86 | 52.87 | 52.79 | 52.87 | 52.02 | 0.23% | 851,028 |
Aug 12, 2024 | 52.70 | 52.77 | 52.68 | 52.75 | 51.91 | 0.08% | 248,346 |
Aug 9, 2024 | 52.70 | 52.74 | 52.68 | 52.71 | 51.87 | 0.19% | 572,344 |
Aug 8, 2024 | 52.55 | 52.63 | 52.54 | 52.61 | 51.77 | 0.10% | 330,532 |
Aug 7, 2024 | 52.62 | 52.64 | 52.51 | 52.56 | 51.72 | 0.04% | 846,507 |
Aug 6, 2024 | 52.61 | 52.62 | 52.53 | 52.54 | 51.70 | -0.13% | 605,326 |
Aug 5, 2024 | 52.59 | 52.65 | 52.57 | 52.61 | 51.77 | -0.32% | 777,496 |
Aug 2, 2024 | 52.68 | 52.78 | 52.66 | 52.78 | 51.94 | 0.15% | 641,480 |
Aug 1, 2024 | 52.65 | 52.72 | 52.65 | 52.70 | 51.86 | -0.32% | 624,923 |
Jul 31, 2024 | 52.76 | 52.87 | 52.74 | 52.87 | 51.77 | 0.30% | 468,112 |
Jul 30, 2024 | 52.70 | 52.71 | 52.66 | 52.71 | 51.61 | 0.06% | 385,357 |
Jul 29, 2024 | 52.70 | 52.70 | 52.65 | 52.68 | 51.58 | 0.06% | 485,313 |
Jul 26, 2024 | 52.61 | 52.66 | 52.59 | 52.65 | 51.55 | 0.23% | 419,952 |
Jul 25, 2024 | 52.50 | 52.57 | 52.50 | 52.53 | 51.43 | 0.06% | 388,316 |
Jul 24, 2024 | 52.62 | 52.62 | 52.49 | 52.50 | 51.40 | -0.11% | 467,468 |
Jul 23, 2024 | 52.55 | 52.59 | 52.54 | 52.56 | 51.46 | 0.06% | 339,730 |
Jul 22, 2024 | 52.55 | 52.55 | 52.49 | 52.53 | 51.43 | 0.04% | 429,296 |
Jul 19, 2024 | 52.50 | 52.51 | 52.48 | 52.51 | 51.41 | -0.08% | 180,339 |
Jul 18, 2024 | 52.59 | 52.63 | 52.53 | 52.55 | 51.45 | -0.15% | 294,711 |
Jul 17, 2024 | 52.56 | 52.63 | 52.56 | 52.63 | 51.53 | 0.02% | 1,412,626 |
Jul 16, 2024 | 52.51 | 52.62 | 52.51 | 52.62 | 51.52 | 0.19% | 361,015 |
Jul 15, 2024 | 52.52 | 52.55 | 52.49 | 52.52 | 51.42 | -0.02% | 561,101 |
Jul 12, 2024 | 52.46 | 52.55 | 52.46 | 52.53 | 51.43 | 0.11% | 388,105 |
Jul 11, 2024 | 52.44 | 52.49 | 52.42 | 52.47 | 51.37 | 0.29% | 414,994 |
Jul 10, 2024 | 52.29 | 52.34 | 52.28 | 52.32 | 51.23 | 0.10% | 471,834 |
Jul 9, 2024 | 52.24 | 52.28 | 52.22 | 52.27 | 51.18 | - | 1,006,170 |
Jul 8, 2024 | 52.25 | 52.28 | 52.23 | 52.27 | 51.18 | - | 493,052 |
Jul 5, 2024 | 52.17 | 52.27 | 52.14 | 52.27 | 51.18 | 0.35% | 335,579 |
Jul 3, 2024 | 51.99 | 52.09 | 51.98 | 52.09 | 51.00 | 0.27% | 222,675 |
Jul 2, 2024 | 51.94 | 51.95 | 51.90 | 51.95 | 50.87 | 0.08% | 459,245 |
Jul 1, 2024 | 51.97 | 51.97 | 51.86 | 51.91 | 50.83 | -0.56% | 377,337 |
Jun 28, 2024 | 52.28 | 52.31 | 52.20 | 52.20 | 50.87 | -0.19% | 323,270 |
Jun 27, 2024 | 52.25 | 52.34 | 52.23 | 52.30 | 50.96 | 0.11% | 497,647 |
Jun 26, 2024 | 52.22 | 52.26 | 52.20 | 52.24 | 50.91 | -0.15% | 405,456 |