iShares Floating Rate Loan Active ETF (BRLN)
BATS: BRLN · Real-Time Price · USD
50.95
+0.02 (0.03%)
At close: Apr 29, 2026, 4:00 PM EDT
50.95
0.00 (0.00%)
After-hours: Apr 29, 2026, 8:00 PM EDT
BRLN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 51.06 | 51.06 | 50.95 | 50.95 | 50.95 | 0.03% | 1,933 |
| Apr 28, 2026 | 51.00 | 51.06 | 50.84 | 50.93 | 50.93 | 0.08% | 4,785 |
| Apr 27, 2026 | 51.00 | 51.00 | 50.78 | 50.89 | 50.89 | -0.02% | 3,603 |
| Apr 24, 2026 | 50.84 | 51.01 | 50.82 | 50.90 | 50.90 | 0.13% | 4,000 |
| Apr 23, 2026 | 50.91 | 50.91 | 50.78 | 50.84 | 50.84 | -0.10% | 1,944 |
| Apr 22, 2026 | 51.00 | 51.00 | 50.79 | 50.89 | 50.89 | -0.10% | 14,828 |
| Apr 21, 2026 | 50.84 | 51.00 | 50.84 | 50.94 | 50.94 | 0.26% | 1,472 |
| Apr 20, 2026 | 50.84 | 50.90 | 50.76 | 50.81 | 50.81 | 0.20% | 6,184 |
| Apr 17, 2026 | 50.73 | 50.80 | 50.70 | 50.71 | 50.71 | -0.06% | 7,145 |
| Apr 16, 2026 | 50.85 | 50.85 | 50.67 | 50.74 | 50.74 | -0.01% | 2,469 |
| Apr 15, 2026 | 50.63 | 50.74 | 50.63 | 50.74 | 50.74 | 0.08% | 4,208 |
| Apr 14, 2026 | 50.85 | 50.85 | 50.54 | 50.70 | 50.70 | -0.12% | 7,550 |
| Apr 13, 2026 | 50.58 | 50.83 | 50.58 | 50.76 | 50.76 | 0.08% | 3,456 |
| Apr 10, 2026 | 50.77 | 50.95 | 50.58 | 50.72 | 50.72 | -0.29% | 2,746 |
| Apr 9, 2026 | 50.73 | 50.93 | 50.73 | 50.87 | 50.87 | 0.26% | 3,391 |
| Apr 8, 2026 | 50.81 | 50.81 | 50.60 | 50.73 | 50.73 | 0.15% | 3,254 |
| Apr 7, 2026 | 50.82 | 50.82 | 50.50 | 50.66 | 50.66 | 0.08% | 2,595 |
| Apr 6, 2026 | 50.55 | 50.77 | 50.55 | 50.62 | 50.62 | -0.15% | 2,284 |
| Apr 2, 2026 | 50.71 | 50.74 | 50.40 | 50.70 | 50.70 | 0.25% | 3,620 |
| Apr 1, 2026 | 50.34 | 50.70 | 50.34 | 50.57 | 50.57 | -0.34% | 1,694 |
| Mar 31, 2026 | 50.73 | 50.90 | 50.59 | 50.75 | 50.48 | -0.06% | 6,049 |
| Mar 30, 2026 | 50.92 | 50.92 | 50.78 | 50.78 | 50.51 | 0.30% | 837 |
| Mar 27, 2026 | 50.99 | 50.99 | 50.58 | 50.62 | 50.36 | -0.37% | 59,984 |
| Mar 26, 2026 | 50.99 | 50.99 | 50.78 | 50.81 | 50.55 | 0.09% | 15,016 |
| Mar 25, 2026 | 50.90 | 50.98 | 50.71 | 50.77 | 50.50 | -0.17% | 5,086 |
| Mar 24, 2026 | 50.89 | 50.94 | 50.75 | 50.85 | 50.59 | -0.07% | 30,545 |
| Mar 23, 2026 | 50.69 | 50.92 | 50.69 | 50.89 | 50.62 | 0.27% | 18,903 |
| Mar 20, 2026 | 50.80 | 50.86 | 50.60 | 50.75 | 50.49 | 0.02% | 10,297 |
| Mar 19, 2026 | 50.90 | 50.90 | 50.65 | 50.74 | 50.48 | -0.06% | 3,888 |
| Mar 18, 2026 | 50.65 | 50.85 | 50.65 | 50.77 | 50.50 | -0.26% | 13,322 |
| Mar 17, 2026 | 50.65 | 50.97 | 50.65 | 50.90 | 50.64 | 0.49% | 6,815 |
| Mar 16, 2026 | 50.65 | 50.67 | 50.57 | 50.65 | 50.39 | 0.08% | 33,745 |
| Mar 13, 2026 | 50.60 | 50.68 | 50.60 | 50.61 | 50.35 | -0.30% | 5,875 |
| Mar 12, 2026 | 50.66 | 51.01 | 50.66 | 50.76 | 50.50 | -0.22% | 17,420 |
| Mar 11, 2026 | 50.96 | 50.97 | 50.69 | 50.87 | 50.61 | 0.10% | 8,200 |
| Mar 10, 2026 | 50.61 | 50.84 | 50.58 | 50.82 | 50.56 | 0.47% | 12,006 |
| Mar 9, 2026 | 50.62 | 50.67 | 50.32 | 50.58 | 50.32 | -0.05% | 6,430 |
| Mar 6, 2026 | 50.39 | 50.75 | 50.39 | 50.61 | 50.34 | -0.19% | 2,797 |
| Mar 5, 2026 | 50.90 | 50.90 | 50.55 | 50.70 | 50.44 | 0.14% | 7,917 |
| Mar 4, 2026 | 50.43 | 50.77 | 50.22 | 50.63 | 50.37 | 0.76% | 3,407 |
| Mar 3, 2026 | 50.19 | 50.33 | 50.10 | 50.25 | 49.99 | -0.57% | 10,597 |
| Mar 2, 2026 | 50.19 | 50.54 | 50.19 | 50.54 | 50.28 | -0.32% | 12,841 |
| Feb 27, 2026 | 50.92 | 50.92 | 50.70 | 50.70 | 50.19 | -0.41% | 2,919 |
| Feb 26, 2026 | 50.79 | 50.93 | 50.79 | 50.91 | 50.40 | 0.12% | 15,465 |
| Feb 25, 2026 | 50.74 | 50.96 | 50.74 | 50.85 | 50.34 | 0.10% | 27,731 |
| Feb 24, 2026 | 51.05 | 51.08 | 50.80 | 50.80 | 50.29 | -0.50% | 19,646 |
| Feb 23, 2026 | 51.00 | 51.16 | 50.97 | 51.06 | 50.55 | -0.26% | 2,855 |
| Feb 20, 2026 | 51.08 | 51.22 | 51.08 | 51.19 | 50.68 | 0.25% | 11,828 |
| Feb 19, 2026 | 51.22 | 51.22 | 51.06 | 51.06 | 50.55 | -0.11% | 4,679 |
| Feb 18, 2026 | 51.15 | 51.16 | 51.08 | 51.12 | 50.60 | -0.07% | 4,279 |