iShares Floating Rate Loan Active ETF (BRLN)
BATS: BRLN · Real-Time Price · USD
51.80
-0.04 (-0.07%)
At close: Mar 28, 2025, 3:37 PM
51.77
-0.02 (-0.05%)
Pre-market: Mar 31, 2025, 7:02 AM EDT
BRLN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 51.71 | 51.92 | 51.71 | 51.80 | 51.80 | -0.07% | 5,758 |
| Mar 27, 2025 | 51.75 | 51.83 | 51.70 | 51.83 | 51.83 | 0.14% | 4,514 |
| Mar 26, 2025 | 51.77 | 51.89 | 51.61 | 51.76 | 51.76 | 0.02% | 13,611 |
| Mar 25, 2025 | 51.33 | 51.80 | 51.33 | 51.75 | 51.75 | -0.09% | 6,840 |
| Mar 24, 2025 | 52.02 | 52.02 | 51.38 | 51.80 | 51.80 | -0.18% | 6,276 |
| Mar 21, 2025 | 51.78 | 52.00 | 51.78 | 51.89 | 51.89 | 0.31% | 3,625 |
| Mar 20, 2025 | 51.81 | 51.97 | 51.70 | 51.73 | 51.73 | -0.03% | 3,413 |
| Mar 19, 2025 | 51.68 | 51.75 | 51.68 | 51.75 | 51.75 | 0.32% | 1,384 |
| Mar 18, 2025 | 51.50 | 51.71 | 51.50 | 51.59 | 51.59 | 0.10% | 6,420 |
| Mar 17, 2025 | 51.38 | 51.73 | 51.32 | 51.54 | 51.54 | -0.14% | 16,664 |
| Mar 14, 2025 | 51.54 | 51.78 | 51.53 | 51.61 | 51.61 | -0.04% | 6,891 |
| Mar 13, 2025 | 51.67 | 51.83 | 51.48 | 51.63 | 51.63 | 0.04% | 4,156 |
| Mar 12, 2025 | 51.81 | 51.92 | 51.47 | 51.61 | 51.61 | -0.12% | 25,469 |
| Mar 11, 2025 | 51.70 | 51.92 | 51.32 | 51.67 | 51.67 | -0.10% | 56,410 |
| Mar 10, 2025 | 51.80 | 51.94 | 51.70 | 51.72 | 51.72 | -0.54% | 31,070 |
| Mar 7, 2025 | 52.06 | 52.06 | 51.89 | 52.00 | 52.00 | -0.12% | 11,693 |
| Mar 6, 2025 | 52.11 | 52.20 | 51.90 | 52.06 | 52.06 | -0.17% | 16,764 |
| Mar 5, 2025 | 51.94 | 52.50 | 51.93 | 52.15 | 52.15 | 0.38% | 11,983 |
| Mar 4, 2025 | 52.44 | 52.44 | 51.77 | 51.95 | 51.95 | -0.31% | 16,374 |
| Mar 3, 2025 | 52.43 | 52.43 | 51.94 | 52.12 | 52.12 | -0.39% | 21,046 |
| Feb 28, 2025 | 52.28 | 52.44 | 51.95 | 52.32 | 52.08 | 0.07% | 31,674 |
| Feb 27, 2025 | 52.40 | 52.40 | 52.28 | 52.28 | 52.04 | -0.07% | 4,396 |
| Feb 26, 2025 | 52.26 | 52.39 | 52.25 | 52.32 | 52.08 | - | 16,031 |
| Feb 25, 2025 | 52.25 | 52.40 | 52.25 | 52.32 | 52.08 | -0.04% | 10,636 |
| Feb 24, 2025 | 52.25 | 52.46 | 52.25 | 52.34 | 52.10 | 0.04% | 3,715 |
| Feb 21, 2025 | 52.25 | 52.37 | 52.25 | 52.32 | 52.08 | -0.16% | 8,347 |
| Feb 20, 2025 | 52.36 | 52.54 | 52.25 | 52.40 | 52.16 | 0.14% | 3,385 |
| Feb 19, 2025 | 52.33 | 52.38 | 52.31 | 52.33 | 52.09 | 0.09% | 9,130 |
| Feb 18, 2025 | 52.40 | 52.57 | 52.17 | 52.28 | 52.04 | -0.24% | 38,879 |
| Feb 14, 2025 | 52.31 | 52.56 | 52.30 | 52.41 | 52.17 | 0.21% | 11,947 |
| Feb 13, 2025 | 52.55 | 52.55 | 52.16 | 52.30 | 52.06 | -0.07% | 9,262 |
| Feb 12, 2025 | 52.39 | 52.47 | 52.22 | 52.34 | 52.09 | -0.10% | 11,191 |
| Feb 11, 2025 | 52.65 | 52.65 | 52.14 | 52.39 | 52.15 | 0.11% | 25,692 |
| Feb 10, 2025 | 52.35 | 52.52 | 52.11 | 52.33 | 52.09 | -0.13% | 11,125 |
| Feb 7, 2025 | 52.29 | 52.46 | 52.00 | 52.40 | 52.16 | 0.10% | 13,160 |
| Feb 6, 2025 | 52.65 | 52.65 | 52.06 | 52.35 | 52.11 | 0.04% | 6,681 |
| Feb 5, 2025 | 52.58 | 52.58 | 52.30 | 52.33 | 52.09 | -0.11% | 5,149 |
| Feb 4, 2025 | 52.12 | 52.47 | 52.10 | 52.39 | 52.15 | -0.07% | 16,228 |
| Feb 3, 2025 | 52.66 | 52.66 | 52.11 | 52.43 | 52.19 | -0.35% | 41,944 |
| Jan 31, 2025 | 52.65 | 52.70 | 52.54 | 52.61 | 52.08 | 0.14% | 22,268 |
| Jan 30, 2025 | 52.42 | 52.57 | 52.38 | 52.53 | 52.01 | -0.24% | 8,233 |
| Jan 29, 2025 | 52.26 | 52.68 | 52.26 | 52.66 | 52.13 | 0.20% | 17,446 |
| Jan 28, 2025 | 52.49 | 52.70 | 52.40 | 52.56 | 52.03 | 0.11% | 19,485 |
| Jan 27, 2025 | 52.21 | 52.70 | 52.21 | 52.50 | 51.97 | -0.20% | 6,509 |
| Jan 24, 2025 | 52.45 | 52.75 | 52.45 | 52.60 | 52.08 | 0.06% | 2,779 |
| Jan 23, 2025 | 52.70 | 52.70 | 52.47 | 52.57 | 52.05 | -0.11% | 10,770 |
| Jan 22, 2025 | 52.75 | 52.75 | 52.41 | 52.63 | 52.10 | -0.04% | 8,597 |
| Jan 21, 2025 | 52.50 | 52.65 | 52.23 | 52.65 | 52.12 | 0.25% | 40,196 |
| Jan 17, 2025 | 52.33 | 52.53 | 52.20 | 52.52 | 52.00 | -0.01% | 13,792 |
| Jan 16, 2025 | 52.43 | 52.54 | 52.39 | 52.53 | 52.00 | 0.27% | 2,865 |