iShares Floating Rate Loan Active ETF (BRLN)
BATS: BRLN · Real-Time Price · USD
52.93
+0.12 (0.24%)
At close: Nov 20, 2024, 3:08 PM
52.84
-0.09 (-0.17%)
After-hours: Nov 20, 2024, 8:00 PM EST
BRLN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 52.61 | 52.97 | 52.60 | 52.84 | 52.84 | 0.07% | 4,369 |
| Nov 19, 2024 | 52.78 | 52.85 | 52.60 | 52.80 | 52.80 | 0.04% | 6,062 |
| Nov 18, 2024 | 52.65 | 52.96 | 52.56 | 52.78 | 52.78 | 0.38% | 7,143 |
| Nov 15, 2024 | 52.82 | 52.82 | 52.49 | 52.58 | 52.58 | -0.33% | 12,309 |
| Nov 14, 2024 | 52.61 | 52.81 | 52.61 | 52.76 | 52.76 | 0.11% | 2,872 |
| Nov 13, 2024 | 52.77 | 52.80 | 52.55 | 52.70 | 52.70 | 0.20% | 5,754 |
| Nov 12, 2024 | 52.78 | 52.78 | 52.55 | 52.59 | 52.59 | 0.01% | 6,318 |
| Nov 11, 2024 | 52.65 | 52.72 | 52.43 | 52.59 | 52.59 | 0.07% | 7,718 |
| Nov 8, 2024 | 52.54 | 52.74 | 52.37 | 52.55 | 52.55 | -0.10% | 7,830 |
| Nov 7, 2024 | 52.10 | 52.68 | 52.10 | 52.60 | 52.60 | 0.25% | 11,137 |
| Nov 6, 2024 | 52.24 | 52.47 | 52.19 | 52.47 | 52.47 | 0.21% | 23,357 |
| Nov 5, 2024 | 52.34 | 52.47 | 52.33 | 52.36 | 52.36 | -0.19% | 4,678 |
| Nov 4, 2024 | 52.44 | 52.64 | 52.31 | 52.46 | 52.46 | 0.06% | 11,513 |
| Nov 1, 2024 | 52.31 | 52.52 | 52.31 | 52.43 | 52.43 | -0.65% | 12,406 |
| Oct 31, 2024 | 52.98 | 52.98 | 52.77 | 52.77 | 52.45 | 0.06% | 9,885 |
| Oct 30, 2024 | 52.86 | 52.86 | 52.66 | 52.74 | 52.42 | -0.16% | 2,874 |
| Oct 29, 2024 | 52.81 | 52.83 | 52.77 | 52.83 | 52.50 | 0.05% | 3,765 |
| Oct 28, 2024 | 52.80 | 52.81 | 52.78 | 52.80 | 52.48 | 0.09% | 7,036 |
| Oct 25, 2024 | 52.61 | 52.77 | 52.61 | 52.76 | 52.43 | 0.09% | 3,750 |
| Oct 24, 2024 | 52.76 | 52.76 | 52.70 | 52.71 | 52.39 | -0.01% | 2,731 |
| Oct 23, 2024 | 52.75 | 52.75 | 52.66 | 52.72 | 52.39 | -0.06% | 2,353 |
| Oct 22, 2024 | 52.98 | 52.98 | 52.75 | 52.75 | 52.43 | -0.07% | 1,889 |
| Oct 21, 2024 | 52.71 | 52.78 | 52.65 | 52.78 | 52.46 | 0.14% | 3,360 |
| Oct 18, 2024 | 52.75 | 52.78 | 52.50 | 52.71 | 52.39 | - | 13,322 |
| Oct 17, 2024 | 52.64 | 52.75 | 52.64 | 52.71 | 52.39 | - | 36,895 |
| Oct 16, 2024 | 52.50 | 52.76 | 52.46 | 52.71 | 52.39 | 0.16% | 3,362 |
| Oct 15, 2024 | 52.42 | 52.63 | 52.42 | 52.63 | 52.30 | 0.18% | 6,900 |
| Oct 14, 2024 | 52.40 | 52.53 | 52.39 | 52.53 | 52.21 | 0.10% | 10,118 |
| Oct 11, 2024 | 52.40 | 52.50 | 52.40 | 52.48 | 52.15 | 0.01% | 4,286 |
| Oct 10, 2024 | 52.40 | 52.51 | 52.39 | 52.47 | 52.15 | 0.14% | 5,100 |
| Oct 9, 2024 | 52.40 | 52.59 | 52.39 | 52.40 | 52.07 | -0.45% | 9,259 |
| Oct 8, 2024 | 52.42 | 52.63 | 52.42 | 52.63 | 52.31 | 0.44% | 3,866 |
| Oct 7, 2024 | 52.30 | 52.66 | 52.30 | 52.40 | 52.08 | 0.05% | 7,869 |
| Oct 4, 2024 | 52.46 | 52.62 | 52.25 | 52.38 | 52.05 | -0.42% | 3,661 |
| Oct 3, 2024 | 52.44 | 52.79 | 52.44 | 52.60 | 52.27 | 0.45% | 4,667 |
| Oct 2, 2024 | 52.43 | 52.50 | 52.23 | 52.36 | 52.04 | -0.20% | 9,343 |
| Oct 1, 2024 | 52.38 | 52.53 | 52.38 | 52.47 | 52.14 | -0.10% | 6,688 |
| Sep 30, 2024 | 52.66 | 52.79 | 52.52 | 52.52 | 51.90 | -0.34% | 12,023 |
| Sep 27, 2024 | 52.66 | 52.72 | 52.66 | 52.70 | 52.08 | 0.09% | 7,560 |
| Sep 26, 2024 | 52.64 | 52.66 | 52.46 | 52.65 | 52.03 | -0.21% | 3,446 |
| Sep 25, 2024 | 52.95 | 52.95 | 52.62 | 52.76 | 52.14 | 0.25% | 9,538 |
| Sep 24, 2024 | 52.50 | 52.75 | 52.47 | 52.63 | 52.01 | -0.05% | 7,806 |
| Sep 23, 2024 | 52.52 | 52.73 | 52.44 | 52.65 | 52.03 | 0.30% | 13,495 |
| Sep 20, 2024 | 52.46 | 52.53 | 52.45 | 52.49 | 51.87 | -0.06% | 73,380 |
| Sep 19, 2024 | 52.60 | 52.68 | 52.46 | 52.52 | 51.90 | -0.19% | 8,925 |
| Sep 18, 2024 | 52.59 | 52.65 | 52.59 | 52.62 | 52.00 | 0.06% | 4,408 |
| Sep 17, 2024 | 52.44 | 52.59 | 52.44 | 52.59 | 51.97 | 0.29% | 1,690 |
| Sep 16, 2024 | 52.47 | 52.50 | 52.35 | 52.44 | 51.82 | -0.18% | 4,660 |
| Sep 13, 2024 | 52.54 | 52.54 | 52.52 | 52.54 | 51.92 | 0.05% | 5,628 |
| Sep 12, 2024 | 52.31 | 52.51 | 52.31 | 52.51 | 51.89 | 0.03% | 10,689 |
| Sep 11, 2024 | 52.52 | 52.54 | 52.30 | 52.50 | 51.88 | 0.09% | 2,146 |
| Sep 10, 2024 | 52.52 | 52.54 | 52.25 | 52.45 | 51.83 | -0.02% | 11,744 |
| Sep 9, 2024 | 52.53 | 52.53 | 52.39 | 52.46 | 51.84 | 0.13% | 2,514 |
| Sep 6, 2024 | 52.42 | 52.53 | 52.39 | 52.39 | 51.77 | 0.09% | 5,853 |
| Sep 5, 2024 | 52.33 | 52.63 | 52.33 | 52.35 | 51.73 | 0.05% | 18,673 |
| Sep 4, 2024 | 52.25 | 52.38 | 52.25 | 52.32 | 51.70 | 0.13% | 4,654 |
| Sep 3, 2024 | 52.18 | 52.50 | 52.18 | 52.25 | 51.64 | -1.06% | 9,920 |
| Aug 30, 2024 | 52.77 | 52.81 | 52.53 | 52.81 | 51.82 | 0.21% | 5,367 |
| Aug 29, 2024 | 52.64 | 52.73 | 52.57 | 52.70 | 51.71 | 0.16% | 5,631 |
| Aug 28, 2024 | 52.65 | 52.76 | 52.48 | 52.61 | 51.62 | 0.27% | 2,338 |
| Aug 27, 2024 | 52.44 | 52.60 | 52.41 | 52.47 | 51.48 | 0.04% | 9,790 |
| Aug 26, 2024 | 52.77 | 52.77 | 52.43 | 52.45 | 51.46 | -0.31% | 4,301 |
| Aug 23, 2024 | 52.50 | 52.63 | 52.50 | 52.62 | 51.63 | 0.07% | 10,546 |
| Aug 22, 2024 | 52.62 | 52.62 | 52.45 | 52.58 | 51.59 | 0.13% | 1,915 |
| Aug 21, 2024 | 52.53 | 52.53 | 52.47 | 52.51 | 51.53 | 0.01% | 3,101 |
| Aug 20, 2024 | 52.20 | 52.55 | 52.20 | 52.51 | 51.52 | 0.02% | 9,430 |
| Aug 19, 2024 | 52.42 | 52.55 | 52.38 | 52.50 | 51.51 | 0.01% | 7,294 |
| Aug 16, 2024 | 52.38 | 52.50 | 52.38 | 52.50 | 51.51 | 0.13% | 4,640 |
| Aug 15, 2024 | 52.30 | 52.70 | 52.28 | 52.43 | 51.44 | 0.28% | 9,935 |
| Aug 14, 2024 | 52.26 | 52.32 | 52.07 | 52.28 | 51.30 | -0.18% | 7,687 |
| Aug 13, 2024 | 52.61 | 52.61 | 52.26 | 52.38 | 51.39 | 0.22% | 17,843 |
| Aug 12, 2024 | 52.31 | 52.31 | 52.11 | 52.26 | 51.28 | 0.02% | 7,408 |
| Aug 9, 2024 | 52.06 | 52.33 | 52.06 | 52.25 | 51.27 | 0.10% | 4,869 |
| Aug 8, 2024 | 52.02 | 52.33 | 52.02 | 52.20 | 51.22 | 0.14% | 7,360 |
| Aug 7, 2024 | 52.26 | 52.26 | 52.01 | 52.13 | 51.15 | 0.19% | 13,987 |
| Aug 6, 2024 | 51.79 | 52.05 | 51.79 | 52.03 | 51.05 | 0.19% | 3,499 |
| Aug 5, 2024 | 52.20 | 52.33 | 51.59 | 51.93 | 50.95 | -0.56% | 25,759 |
| Aug 2, 2024 | 52.23 | 52.38 | 52.20 | 52.22 | 51.23 | -0.20% | 9,078 |
| Aug 1, 2024 | 52.42 | 52.44 | 52.20 | 52.32 | 51.34 | -0.48% | 16,397 |
| Jul 31, 2024 | 52.65 | 52.72 | 52.48 | 52.57 | 51.27 | -0.14% | 26,112 |
| Jul 30, 2024 | 52.66 | 52.66 | 52.50 | 52.65 | 51.35 | 0.14% | 8,887 |
| Jul 29, 2024 | 52.73 | 52.73 | 52.44 | 52.57 | 51.27 | -0.11% | 8,571 |
| Jul 26, 2024 | 52.66 | 52.68 | 52.55 | 52.63 | 51.33 | 0.10% | 15,223 |
| Jul 25, 2024 | 52.64 | 52.70 | 52.45 | 52.58 | 51.28 | -0.02% | 6,598 |
| Jul 24, 2024 | 52.67 | 52.67 | 52.53 | 52.59 | 51.29 | 0.04% | 10,385 |
| Jul 23, 2024 | 52.60 | 52.70 | 52.50 | 52.57 | 51.27 | -0.12% | 8,272 |
| Jul 22, 2024 | 52.61 | 52.70 | 52.55 | 52.63 | 51.33 | 0.06% | 12,081 |
| Jul 19, 2024 | 52.55 | 52.68 | 52.50 | 52.60 | 51.30 | 0.19% | 10,325 |
| Jul 18, 2024 | 52.48 | 52.50 | 52.44 | 52.50 | 51.20 | 0.09% | 8,736 |
| Jul 17, 2024 | 52.48 | 52.48 | 52.43 | 52.46 | 51.16 | -0.05% | 2,986 |
| Jul 16, 2024 | 52.48 | 52.48 | 52.47 | 52.48 | 51.18 | 0.10% | 8,791 |
| Jul 15, 2024 | 52.47 | 52.48 | 52.35 | 52.43 | 51.14 | -0.10% | 9,750 |
| Jul 12, 2024 | 52.48 | 52.48 | 52.43 | 52.48 | 51.18 | 0.19% | 16,278 |
| Jul 11, 2024 | 52.48 | 52.48 | 52.36 | 52.38 | 51.09 | -0.17% | 7,117 |
| Jul 10, 2024 | 52.43 | 52.50 | 52.42 | 52.47 | 51.17 | 0.10% | 23,220 |
| Jul 9, 2024 | 52.42 | 52.48 | 52.33 | 52.42 | 51.12 | 0.07% | 12,715 |
| Jul 8, 2024 | 52.45 | 52.45 | 52.21 | 52.38 | 51.09 | 0.01% | 15,564 |
| Jul 5, 2024 | 52.22 | 52.42 | 52.22 | 52.38 | 51.08 | 0.08% | 8,253 |
| Jul 3, 2024 | 52.40 | 52.42 | 52.20 | 52.33 | 51.04 | -0.08% | 12,928 |
| Jul 2, 2024 | 52.39 | 52.42 | 52.35 | 52.38 | 51.08 | 0.07% | 9,735 |