iShares Floating Rate Loan Active ETF (BRLN)
BATS: BRLN · Real-Time Price · USD
51.74
-0.13 (-0.26%)
Jun 12, 2025, 4:00 PM - Market closed
BRLN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 12, 2025 | 51.74 | 51.87 | 51.60 | 51.74 | 51.74 | -0.26% | 3,748 |
| Jun 11, 2025 | 51.88 | 51.91 | 51.70 | 51.87 | 51.87 | 0.11% | 3,088 |
| Jun 10, 2025 | 51.71 | 51.92 | 51.71 | 51.82 | 51.82 | 0.20% | 3,482 |
| Jun 9, 2025 | 51.67 | 51.79 | 51.59 | 51.71 | 51.71 | -0.06% | 6,340 |
| Jun 6, 2025 | 51.70 | 51.80 | 51.70 | 51.74 | 51.74 | 0.03% | 1,940 |
| Jun 5, 2025 | 51.65 | 51.77 | 51.39 | 51.73 | 51.73 | 0.22% | 2,445 |
| Jun 4, 2025 | 51.87 | 51.89 | 51.61 | 51.61 | 51.61 | -0.18% | 5,793 |
| Jun 3, 2025 | 51.82 | 51.91 | 51.68 | 51.71 | 51.71 | -0.02% | 8,333 |
| Jun 2, 2025 | 51.30 | 51.92 | 51.30 | 51.72 | 51.72 | -0.13% | 4,508 |
| May 30, 2025 | 51.74 | 51.92 | 51.66 | 51.78 | 51.48 | 0.14% | 4,810 |
| May 29, 2025 | 51.59 | 51.92 | 51.42 | 51.71 | 51.41 | -0.16% | 2,836 |
| May 28, 2025 | 51.54 | 51.92 | 51.54 | 51.80 | 51.49 | 0.09% | 3,059 |
| May 27, 2025 | 51.85 | 51.92 | 51.75 | 51.75 | 51.45 | 0.15% | 1,957 |
| May 23, 2025 | 51.43 | 51.92 | 51.43 | 51.68 | 51.37 | -0.03% | 2,548 |
| May 22, 2025 | 51.79 | 51.83 | 51.66 | 51.69 | 51.39 | 0.06% | 4,210 |
| May 21, 2025 | 51.70 | 51.75 | 51.63 | 51.66 | 51.36 | -0.26% | 4,291 |
| May 20, 2025 | 51.92 | 51.92 | 51.66 | 51.80 | 51.49 | -0.03% | 10,282 |
| May 19, 2025 | 51.00 | 51.84 | 51.00 | 51.81 | 51.51 | 0.08% | 6,459 |
| May 16, 2025 | 51.62 | 51.81 | 51.62 | 51.77 | 51.47 | 0.47% | 1,986 |
| May 15, 2025 | 51.68 | 51.79 | 51.46 | 51.53 | 51.23 | -0.50% | 9,255 |
| May 14, 2025 | 51.92 | 51.92 | 51.66 | 51.79 | 51.49 | 0.26% | 8,388 |
| May 13, 2025 | 51.47 | 51.85 | 51.42 | 51.66 | 51.35 | 0.14% | 6,684 |
| May 12, 2025 | 51.44 | 51.58 | 51.26 | 51.58 | 51.28 | 0.68% | 16,894 |
| May 9, 2025 | 51.25 | 51.48 | 51.00 | 51.24 | 50.94 | -0.31% | 10,426 |
| May 8, 2025 | 51.05 | 51.48 | 51.05 | 51.40 | 51.10 | - | 2,271 |
| May 7, 2025 | 51.32 | 51.48 | 51.12 | 51.40 | 51.10 | 0.12% | 6,666 |
| May 6, 2025 | 51.38 | 51.45 | 51.34 | 51.34 | 51.04 | 0.22% | 3,290 |
| May 5, 2025 | 51.45 | 51.45 | 51.20 | 51.22 | 50.92 | -0.24% | 6,516 |
| May 2, 2025 | 51.40 | 51.40 | 51.32 | 51.35 | 51.05 | 0.20% | 3,323 |
| May 1, 2025 | 51.33 | 51.33 | 51.25 | 51.25 | 50.95 | -0.22% | 2,763 |
| Apr 30, 2025 | 51.44 | 51.45 | 51.26 | 51.36 | 50.76 | -0.17% | 2,065 |
| Apr 29, 2025 | 51.49 | 51.49 | 51.44 | 51.45 | 50.85 | -0.08% | 5,456 |
| Apr 28, 2025 | 51.58 | 51.67 | 51.44 | 51.49 | 50.89 | 0.24% | 1,666 |
| Apr 25, 2025 | 51.36 | 51.50 | 51.33 | 51.37 | 50.76 | -0.17% | 6,491 |
| Apr 24, 2025 | 51.29 | 51.45 | 51.12 | 51.45 | 50.85 | 0.42% | 1,950 |
| Apr 23, 2025 | 51.46 | 51.48 | 51.03 | 51.24 | 50.64 | 0.42% | 7,714 |
| Apr 22, 2025 | 51.04 | 51.05 | 51.02 | 51.02 | 50.42 | 0.39% | 4,048 |
| Apr 21, 2025 | 51.29 | 51.29 | 50.51 | 50.82 | 50.23 | -0.36% | 16,133 |
| Apr 17, 2025 | 50.95 | 51.02 | 50.95 | 51.01 | 50.41 | 0.44% | 5,664 |
| Apr 16, 2025 | 50.76 | 51.18 | 50.76 | 50.78 | 50.19 | -0.12% | 11,827 |
| Apr 15, 2025 | 50.97 | 51.03 | 50.78 | 50.84 | 50.25 | 0.33% | 3,035 |
| Apr 14, 2025 | 50.23 | 50.68 | 50.23 | 50.68 | 50.08 | 0.12% | 1,598 |
| Apr 11, 2025 | 50.55 | 50.85 | 50.43 | 50.62 | 50.02 | 0.12% | 19,663 |
| Apr 10, 2025 | 50.20 | 50.55 | 50.00 | 50.55 | 49.96 | 0.06% | 36,301 |
| Apr 9, 2025 | 49.55 | 50.68 | 49.41 | 50.53 | 49.93 | 1.21% | 77,324 |
| Apr 8, 2025 | 50.48 | 50.48 | 49.83 | 49.92 | 49.34 | -0.73% | 24,064 |
| Apr 7, 2025 | 50.62 | 50.95 | 50.00 | 50.29 | 49.70 | -0.69% | 44,750 |
| Apr 4, 2025 | 50.56 | 51.02 | 50.56 | 50.64 | 50.05 | -1.33% | 9,116 |
| Apr 3, 2025 | 51.36 | 51.49 | 51.16 | 51.33 | 50.72 | -0.16% | 11,327 |
| Apr 2, 2025 | 51.20 | 51.54 | 51.14 | 51.41 | 50.81 | -0.44% | 5,294 |