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

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 14, 202452.6052.6352.5252.5352.53-0.06%947,659
Nov 13, 202452.6152.6152.5352.5652.560.02%682,076
Nov 12, 202452.6052.6052.5152.5552.55-0.17%1,011,283
Nov 11, 202452.6252.6752.6152.6452.64-0.13%896,110
Nov 8, 202452.6952.7552.6552.7152.710.09%1,559,026
Nov 7, 202452.5752.6752.5552.6652.660.38%851,368
Nov 6, 202452.4552.5152.3952.4652.46-0.15%715,247
Nov 5, 202452.5352.5652.4552.5452.540.10%564,720
Nov 4, 202452.5152.5552.4752.4952.490.13%724,677
Nov 1, 202452.5252.5652.4152.4252.42-0.53%813,474
Oct 31, 202452.7652.7652.6552.7052.46-0.11%598,217
Oct 30, 202452.8152.8652.7352.7652.52-0.06%852,302
Oct 29, 202452.7352.7952.6952.7952.55-538,845
Oct 28, 202452.8052.8252.7452.7952.55-689,803
Oct 25, 202452.8652.8952.7852.7952.55-0.06%1,254,906
Oct 24, 202452.7752.8252.7052.8252.580.13%798,577
Oct 23, 202452.7652.7852.7252.7552.51-0.15%655,774
Oct 22, 202452.8952.9452.7752.8352.59-0.08%1,037,205
Oct 21, 202452.9452.9552.8552.8752.63-0.28%636,397
Oct 18, 202453.0553.0552.9853.0252.780.13%527,761
Oct 17, 202453.0053.0052.9352.9552.71-0.09%1,056,003
Oct 16, 202453.0053.0452.9353.0052.760.09%773,373
Oct 15, 202452.9752.9852.9452.9552.710.04%735,965
Oct 14, 202452.8552.9352.8452.9352.690.06%508,851
Oct 11, 202452.8452.9252.8352.9052.660.06%586,648
Oct 10, 202452.8552.8752.8052.8752.630.02%908,992
Oct 9, 202452.8552.8952.8452.8652.62-0.06%814,518
Oct 8, 202452.8552.8952.8352.8952.650.02%1,109,988
Oct 7, 202452.9052.9352.8452.8852.64-0.17%1,017,105
Oct 4, 202452.9852.9952.9352.9752.73-0.23%955,995
Oct 3, 202453.1953.1953.0753.0952.85-0.15%1,086,304
Oct 2, 202453.2253.2253.1253.1752.93-0.06%827,552
Oct 1, 202453.3553.3553.1753.2052.96-0.62%1,532,384
Sep 30, 202453.5653.5653.4853.5352.92-0.04%978,829
Sep 27, 202453.5053.5753.5053.5552.940.15%833,584
Sep 26, 202453.4753.4953.4153.4752.860.04%1,385,731
Sep 25, 202453.4853.5153.4353.4552.85-0.11%1,000,267
Sep 24, 202453.4753.5353.4353.5152.900.07%1,105,850
Sep 23, 202453.4553.5053.4053.4752.86-0.06%880,124
Sep 20, 202453.4653.5253.4453.5052.890.02%557,905
Sep 19, 202453.4653.4953.4453.4952.880.19%1,125,863
Sep 18, 202453.4053.5353.3753.3952.79-0.09%2,545,631
Sep 17, 202453.4653.4753.4153.4452.840.06%1,381,079
Sep 16, 202453.3653.4353.3553.4152.810.11%1,344,571
Sep 13, 202453.3453.3553.2753.3552.750.19%2,514,673
Sep 12, 202453.2253.2853.1853.2552.650.09%1,047,680
Sep 11, 202453.1353.2553.1353.2052.600.02%841,970
Sep 10, 202453.1753.2453.1453.1952.59-0.02%977,737
Sep 9, 202453.1353.2153.1153.2052.600.11%1,551,084
Sep 6, 202453.1253.2053.0953.1452.540.13%1,971,500
Sep 5, 202453.0753.0953.0353.0752.470.04%18,999,883
Sep 4, 202452.9453.0552.9353.0552.450.17%806,947
Sep 3, 202453.0053.0552.9352.9652.36-0.43%630,038
Aug 30, 202453.1953.2253.1353.1952.34-451,647
Aug 29, 202453.1753.2253.1653.1952.34-0.02%457,789
Aug 28, 202453.2553.2553.1953.2052.35-0.09%682,090
Aug 27, 202453.2053.2553.1853.2552.400.08%450,859
Aug 26, 202453.2553.2653.2153.2152.360.02%474,161
Aug 23, 202453.1053.2153.0853.2052.350.28%413,232
Aug 22, 202453.1253.1253.0453.0552.20-0.17%357,447
Aug 21, 202453.1053.1553.0753.1452.290.04%1,302,457
Aug 20, 202453.1253.1253.0653.1252.270.15%682,691
Aug 19, 202452.9753.0452.9753.0452.190.09%750,716
Aug 16, 202452.9353.0052.9052.9952.140.17%697,729
Aug 15, 202452.8352.9052.8352.9052.05-0.08%718,034
Aug 14, 202452.9152.9552.8852.9452.090.13%896,693
Aug 13, 202452.8652.8752.7952.8752.020.23%851,028
Aug 12, 202452.7052.7752.6852.7551.910.08%248,346
Aug 9, 202452.7052.7452.6852.7151.870.19%572,344
Aug 8, 202452.5552.6352.5452.6151.770.10%330,532
Aug 7, 202452.6252.6452.5152.5651.720.04%846,507
Aug 6, 202452.6152.6252.5352.5451.70-0.13%605,326
Aug 5, 202452.5952.6552.5752.6151.77-0.32%777,496
Aug 2, 202452.6852.7852.6652.7851.940.15%641,480
Aug 1, 202452.6552.7252.6552.7051.86-0.32%624,923
Jul 31, 202452.7652.8752.7452.8751.770.30%468,112
Jul 30, 202452.7052.7152.6652.7151.610.06%385,357
Jul 29, 202452.7052.7052.6552.6851.580.06%485,313
Jul 26, 202452.6152.6652.5952.6551.550.23%419,952
Jul 25, 202452.5052.5752.5052.5351.430.06%388,316
Jul 24, 202452.6252.6252.4952.5051.40-0.11%467,468
Jul 23, 202452.5552.5952.5452.5651.460.06%339,730
Jul 22, 202452.5552.5552.4952.5351.430.04%429,296
Jul 19, 202452.5052.5152.4852.5151.41-0.08%180,339
Jul 18, 202452.5952.6352.5352.5551.45-0.15%294,711
Jul 17, 202452.5652.6352.5652.6351.530.02%1,412,626
Jul 16, 202452.5152.6252.5152.6251.520.19%361,015
Jul 15, 202452.5252.5552.4952.5251.42-0.02%561,101
Jul 12, 202452.4652.5552.4652.5351.430.11%388,105
Jul 11, 202452.4452.4952.4252.4751.370.29%414,994
Jul 10, 202452.2952.3452.2852.3251.230.10%471,834
Jul 9, 202452.2452.2852.2252.2751.18-1,006,170
Jul 8, 202452.2552.2852.2352.2751.18-493,052
Jul 5, 202452.1752.2752.1452.2751.180.35%335,579
Jul 3, 202451.9952.0951.9852.0951.000.27%222,675
Jul 2, 202451.9451.9551.9051.9550.870.08%459,245
Jul 1, 202451.9751.9751.8651.9150.83-0.56%377,337
Jun 28, 202452.2852.3152.2052.2050.87-0.19%323,270
Jun 27, 202452.2552.3452.2352.3050.960.11%497,647
Jun 26, 202452.2252.2652.2052.2450.91-0.15%405,456