iShares Floating Rate Loan Active ETF (BRLN)
BATS: BRLN · Real-Time Price · USD
52.50
+0.05 (0.10%)
Jul 25, 2025, 4:00 PM - Market closed
BRLN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 25, 2025 | 52.24 | 52.59 | 52.01 | 52.50 | - | 0.12% | 8,126 |
| Jul 24, 2025 | 52.56 | 52.56 | 52.35 | 52.44 | 52.44 | -0.08% | 4,412 |
| Jul 23, 2025 | 51.98 | 52.50 | 51.98 | 52.48 | 52.48 | 0.51% | 13,904 |
| Jul 22, 2025 | 52.13 | 52.40 | 52.02 | 52.21 | 52.21 | 0.21% | 4,809 |
| Jul 21, 2025 | 52.27 | 52.27 | 51.92 | 52.10 | 52.10 | 0.05% | 4,867 |
| Jul 18, 2025 | 52.07 | 52.20 | 51.95 | 52.08 | 52.08 | -0.37% | 4,874 |
| Jul 17, 2025 | 52.24 | 52.35 | 52.14 | 52.27 | 52.27 | 0.24% | 8,328 |
| Jul 16, 2025 | 51.90 | 52.24 | 51.90 | 52.15 | 52.15 | 0.28% | 5,093 |
| Jul 15, 2025 | 52.05 | 52.10 | 51.98 | 52.00 | 52.00 | -0.01% | 3,158 |
| Jul 14, 2025 | 51.99 | 52.10 | 51.90 | 52.01 | 52.01 | -0.26% | 3,393 |
| Jul 11, 2025 | 52.33 | 52.33 | 52.08 | 52.14 | 52.14 | - | 3,639 |
| Jul 10, 2025 | 52.24 | 52.40 | 52.06 | 52.14 | 52.14 | -0.19% | 4,513 |
| Jul 9, 2025 | 52.00 | 52.30 | 52.00 | 52.24 | 52.24 | 0.32% | 5,509 |
| Jul 8, 2025 | 51.93 | 52.39 | 51.93 | 52.08 | 52.08 | 0.66% | 12,066 |
| Jul 7, 2025 | 51.79 | 51.79 | 51.68 | 51.74 | 51.74 | -0.10% | 2,963 |
| Jul 3, 2025 | 51.83 | 51.83 | 51.79 | 51.79 | 51.79 | 0.15% | 4,725 |
| Jul 2, 2025 | 51.82 | 51.90 | 51.56 | 51.71 | 51.71 | -0.10% | 7,426 |
| Jul 1, 2025 | 51.86 | 51.86 | 51.60 | 51.76 | 51.76 | -0.14% | 9,847 |
| Jun 30, 2025 | 51.92 | 51.92 | 51.64 | 51.83 | 51.57 | 0.05% | 8,478 |
| Jun 27, 2025 | 51.92 | 51.92 | 51.66 | 51.81 | 51.54 | 0.01% | 3,239 |
| Jun 26, 2025 | 51.90 | 51.90 | 51.80 | 51.80 | 51.54 | -0.02% | 2,041 |
| Jun 25, 2025 | 51.84 | 51.86 | 51.81 | 51.81 | 51.55 | -0.01% | 7,112 |
| Jun 24, 2025 | 51.86 | 51.92 | 51.75 | 51.82 | 51.55 | 0.02% | 2,590 |
| Jun 23, 2025 | 51.69 | 51.92 | 51.69 | 51.81 | 51.54 | 0.16% | 10,663 |
| Jun 20, 2025 | 51.89 | 51.89 | 51.57 | 51.72 | 51.46 | 0.26% | 17,891 |
| Jun 18, 2025 | 51.56 | 51.67 | 51.51 | 51.59 | 51.32 | -0.15% | 4,658 |
| Jun 17, 2025 | 51.74 | 51.74 | 51.58 | 51.66 | 51.40 | -0.15% | 803 |
| Jun 16, 2025 | 51.68 | 51.74 | 51.66 | 51.74 | 51.48 | -0.02% | 897 |
| Jun 13, 2025 | 51.63 | 51.80 | 51.63 | 51.75 | 51.49 | 0.03% | 1,252 |
| Jun 12, 2025 | 51.74 | 51.87 | 51.60 | 51.74 | 51.47 | -0.26% | 3,748 |
| Jun 11, 2025 | 51.88 | 51.91 | 51.70 | 51.87 | 51.60 | 0.11% | 3,088 |
| Jun 10, 2025 | 51.71 | 51.92 | 51.71 | 51.82 | 51.55 | 0.20% | 3,482 |
| Jun 9, 2025 | 51.67 | 51.79 | 51.59 | 51.71 | 51.45 | -0.06% | 6,340 |
| Jun 6, 2025 | 51.70 | 51.80 | 51.70 | 51.74 | 51.48 | 0.03% | 1,940 |
| Jun 5, 2025 | 51.65 | 51.77 | 51.39 | 51.73 | 51.46 | 0.22% | 2,445 |
| Jun 4, 2025 | 51.87 | 51.89 | 51.61 | 51.61 | 51.35 | -0.18% | 5,793 |
| Jun 3, 2025 | 51.82 | 51.91 | 51.68 | 51.71 | 51.44 | -0.02% | 8,333 |
| Jun 2, 2025 | 51.30 | 51.92 | 51.30 | 51.72 | 51.45 | -0.13% | 4,508 |
| May 30, 2025 | 51.74 | 51.92 | 51.66 | 51.78 | 51.21 | 0.14% | 4,810 |
| May 29, 2025 | 51.59 | 51.92 | 51.42 | 51.71 | 51.15 | -0.16% | 2,836 |
| May 28, 2025 | 51.54 | 51.92 | 51.54 | 51.80 | 51.23 | 0.09% | 3,059 |
| May 27, 2025 | 51.85 | 51.92 | 51.75 | 51.75 | 51.18 | 0.15% | 1,957 |
| May 23, 2025 | 51.43 | 51.92 | 51.43 | 51.68 | 51.11 | -0.03% | 2,548 |
| May 22, 2025 | 51.79 | 51.83 | 51.66 | 51.69 | 51.13 | 0.06% | 4,210 |
| May 21, 2025 | 51.70 | 51.75 | 51.63 | 51.66 | 51.10 | -0.26% | 4,291 |
| May 20, 2025 | 51.92 | 51.92 | 51.66 | 51.80 | 51.23 | -0.03% | 10,282 |
| May 19, 2025 | 51.00 | 51.84 | 51.00 | 51.81 | 51.24 | 0.08% | 6,459 |
| May 16, 2025 | 51.62 | 51.81 | 51.62 | 51.77 | 51.20 | 0.47% | 1,986 |
| May 15, 2025 | 51.68 | 51.79 | 51.46 | 51.53 | 50.97 | -0.50% | 9,255 |
| May 14, 2025 | 51.92 | 51.92 | 51.66 | 51.79 | 51.22 | 0.26% | 8,388 |