iShares Floating Rate Loan Active ETF (BRLN)
BATS: BRLN · Real-Time Price · USD
51.49
+0.12 (0.23%)
Apr 28, 2025, 4:00 PM EDT - Market closed
BRLN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2025 | 51.58 | 51.67 | 51.44 | 51.49 | 51.49 | 0.24% | 1,666 |
| Apr 25, 2025 | 51.36 | 51.50 | 51.33 | 51.37 | 51.37 | -0.17% | 6,491 |
| Apr 24, 2025 | 51.29 | 51.45 | 51.12 | 51.45 | 51.45 | 0.42% | 1,950 |
| Apr 23, 2025 | 51.46 | 51.48 | 51.03 | 51.24 | 51.24 | 0.42% | 7,714 |
| Apr 22, 2025 | 51.04 | 51.05 | 51.02 | 51.02 | 51.02 | 0.39% | 4,048 |
| Apr 21, 2025 | 51.29 | 51.29 | 50.51 | 50.82 | 50.82 | -0.36% | 16,133 |
| Apr 17, 2025 | 50.95 | 51.02 | 50.95 | 51.01 | 51.01 | 0.44% | 5,664 |
| Apr 16, 2025 | 50.76 | 51.18 | 50.76 | 50.78 | 50.78 | -0.12% | 11,827 |
| Apr 15, 2025 | 50.97 | 51.03 | 50.78 | 50.84 | 50.84 | 0.33% | 3,035 |
| Apr 14, 2025 | 50.23 | 50.68 | 50.23 | 50.68 | 50.68 | 0.12% | 1,598 |
| Apr 11, 2025 | 50.55 | 50.85 | 50.43 | 50.62 | 50.62 | 0.12% | 19,663 |
| Apr 10, 2025 | 50.20 | 50.55 | 50.00 | 50.55 | 50.55 | 0.06% | 36,301 |
| Apr 9, 2025 | 49.55 | 50.68 | 49.41 | 50.53 | 50.53 | 1.21% | 77,324 |
| Apr 8, 2025 | 50.48 | 50.48 | 49.83 | 49.92 | 49.92 | -0.73% | 24,064 |
| Apr 7, 2025 | 50.62 | 50.95 | 50.00 | 50.29 | 50.29 | -0.69% | 44,750 |
| Apr 4, 2025 | 50.56 | 51.02 | 50.56 | 50.64 | 50.64 | -1.33% | 9,116 |
| Apr 3, 2025 | 51.36 | 51.49 | 51.16 | 51.33 | 51.33 | -0.16% | 11,327 |
| Apr 2, 2025 | 51.20 | 51.54 | 51.14 | 51.41 | 51.41 | -0.44% | 5,294 |
| Apr 1, 2025 | 51.63 | 51.69 | 51.63 | 51.63 | 51.63 | -0.47% | 1,709 |
| Mar 31, 2025 | 51.92 | 51.92 | 51.51 | 51.88 | 51.62 | 0.16% | 7,194 |
| Mar 28, 2025 | 51.71 | 51.92 | 51.71 | 51.80 | 51.53 | -0.07% | 5,758 |
| Mar 27, 2025 | 51.75 | 51.83 | 51.70 | 51.83 | 51.57 | 0.14% | 4,514 |
| Mar 26, 2025 | 51.77 | 51.89 | 51.61 | 51.76 | 51.50 | 0.02% | 13,611 |
| Mar 25, 2025 | 51.33 | 51.80 | 51.33 | 51.75 | 51.49 | -0.09% | 6,840 |
| Mar 24, 2025 | 52.02 | 52.02 | 51.38 | 51.80 | 51.54 | -0.18% | 6,276 |
| Mar 21, 2025 | 51.78 | 52.00 | 51.78 | 51.89 | 51.63 | 0.31% | 3,625 |
| Mar 20, 2025 | 51.81 | 51.97 | 51.70 | 51.73 | 51.47 | -0.03% | 3,413 |
| Mar 19, 2025 | 51.68 | 51.75 | 51.68 | 51.75 | 51.48 | 0.32% | 1,384 |
| Mar 18, 2025 | 51.50 | 51.71 | 51.50 | 51.59 | 51.32 | 0.10% | 6,420 |
| Mar 17, 2025 | 51.38 | 51.73 | 51.32 | 51.54 | 51.27 | -0.14% | 16,664 |
| Mar 14, 2025 | 51.54 | 51.78 | 51.53 | 51.61 | 51.34 | -0.04% | 6,891 |
| Mar 13, 2025 | 51.67 | 51.83 | 51.48 | 51.63 | 51.36 | 0.04% | 4,156 |
| Mar 12, 2025 | 51.81 | 51.92 | 51.47 | 51.61 | 51.34 | -0.12% | 25,469 |
| Mar 11, 2025 | 51.70 | 51.92 | 51.32 | 51.67 | 51.41 | -0.10% | 56,410 |
| Mar 10, 2025 | 51.80 | 51.94 | 51.70 | 51.72 | 51.46 | -0.54% | 31,070 |
| Mar 7, 2025 | 52.06 | 52.06 | 51.89 | 52.00 | 51.73 | -0.12% | 11,693 |
| Mar 6, 2025 | 52.11 | 52.20 | 51.90 | 52.06 | 51.79 | -0.17% | 16,764 |
| Mar 5, 2025 | 51.94 | 52.50 | 51.93 | 52.15 | 51.88 | 0.38% | 11,983 |
| Mar 4, 2025 | 52.44 | 52.44 | 51.77 | 51.95 | 51.69 | -0.31% | 16,374 |
| Mar 3, 2025 | 52.43 | 52.43 | 51.94 | 52.12 | 51.85 | -0.39% | 21,046 |
| Feb 28, 2025 | 52.28 | 52.44 | 51.95 | 52.32 | 51.81 | 0.07% | 31,674 |
| Feb 27, 2025 | 52.40 | 52.40 | 52.28 | 52.28 | 51.78 | -0.07% | 4,396 |
| Feb 26, 2025 | 52.26 | 52.39 | 52.25 | 52.32 | 51.81 | - | 16,031 |
| Feb 25, 2025 | 52.25 | 52.40 | 52.25 | 52.32 | 51.81 | -0.04% | 10,636 |
| Feb 24, 2025 | 52.25 | 52.46 | 52.25 | 52.34 | 51.83 | 0.04% | 3,715 |
| Feb 21, 2025 | 52.25 | 52.37 | 52.25 | 52.32 | 51.81 | -0.16% | 8,347 |
| Feb 20, 2025 | 52.36 | 52.54 | 52.25 | 52.40 | 51.90 | 0.14% | 3,385 |
| Feb 19, 2025 | 52.33 | 52.38 | 52.31 | 52.33 | 51.82 | 0.09% | 9,130 |
| Feb 18, 2025 | 52.40 | 52.57 | 52.17 | 52.28 | 51.78 | -0.24% | 38,879 |
| Feb 14, 2025 | 52.31 | 52.56 | 52.30 | 52.41 | 51.90 | 0.21% | 11,947 |