iShares Floating Rate Loan Active ETF (BRLN)
BATS: BRLN · Real-Time Price · USD
51.46
-0.10 (-0.20%)
At close: Jan 29, 2026, 4:00 PM EST
51.50
+0.04 (0.07%)
After-hours: Jan 29, 2026, 4:10 PM EST
BRLN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 28, 2026 | 51.67 | 51.67 | 51.54 | 51.57 | 51.56 | -0.04% | 8,069 |
| Jan 27, 2026 | 51.65 | 51.66 | 51.58 | 51.59 | 51.59 | -0.09% | 12,691 |
| Jan 26, 2026 | 51.70 | 51.70 | 51.63 | 51.63 | 51.63 | -0.31% | 3,166 |
| Jan 23, 2026 | 51.72 | 51.80 | 51.72 | 51.79 | 51.79 | 0.15% | 4,938 |
| Jan 22, 2026 | 51.71 | 51.86 | 51.64 | 51.72 | 51.72 | 0.05% | 10,712 |
| Jan 21, 2026 | 51.64 | 51.77 | 51.64 | 51.69 | 51.69 | -0.08% | 3,074 |
| Jan 20, 2026 | 51.84 | 51.84 | 51.67 | 51.73 | 51.73 | -0.03% | 7,435 |
| Jan 16, 2026 | 51.75 | 51.77 | 51.68 | 51.74 | 51.74 | -0.01% | 10,091 |
| Jan 15, 2026 | 51.74 | 51.82 | 51.74 | 51.75 | 51.75 | -0.09% | 2,440 |
| Jan 14, 2026 | 51.77 | 51.83 | 51.77 | 51.80 | 51.80 | 0.02% | 3,544 |
| Jan 13, 2026 | 51.78 | 51.85 | 51.77 | 51.79 | 51.79 | 0.06% | 4,793 |
| Jan 12, 2026 | 51.62 | 51.86 | 51.62 | 51.76 | 51.75 | 0.19% | 9,193 |
| Jan 9, 2026 | 51.64 | 51.82 | 51.61 | 51.66 | 51.66 | -0.16% | 5,607 |
| Jan 8, 2026 | 51.62 | 51.79 | 51.62 | 51.74 | 51.74 | -0.03% | 5,002 |
| Jan 7, 2026 | 51.59 | 51.82 | 51.59 | 51.75 | 51.75 | 0.21% | 9,611 |
| Jan 6, 2026 | 51.65 | 51.72 | 51.57 | 51.64 | 51.64 | -0.14% | 5,845 |
| Jan 5, 2026 | 51.52 | 51.71 | 51.52 | 51.71 | 51.71 | 0.23% | 5,452 |
| Jan 2, 2026 | 51.67 | 51.69 | 51.56 | 51.59 | 51.59 | -0.08% | 6,710 |
| Dec 31, 2025 | 51.47 | 51.69 | 51.47 | 51.63 | 51.63 | 0.25% | 11,183 |
| Dec 30, 2025 | 51.67 | 51.67 | 51.44 | 51.50 | 51.50 | 0.01% | 9,014 |
| Dec 29, 2025 | 51.54 | 51.65 | 51.46 | 51.50 | 51.50 | -0.07% | 10,809 |
| Dec 26, 2025 | 51.72 | 51.72 | 51.47 | 51.54 | 51.54 | 0.07% | 3,863 |
| Dec 24, 2025 | 51.50 | 51.69 | 51.38 | 51.50 | 51.50 | 0.15% | 25,566 |
| Dec 23, 2025 | 51.50 | 51.50 | 51.41 | 51.43 | 51.43 | 0.09% | 8,059 |
| Dec 22, 2025 | 51.38 | 51.59 | 51.37 | 51.38 | 51.38 | -0.14% | 10,002 |
| Dec 19, 2025 | 51.95 | 51.95 | 51.37 | 51.45 | 51.45 | -0.41% | 6,757 |
| Dec 18, 2025 | 51.60 | 51.72 | 51.60 | 51.66 | 51.44 | -0.22% | 1,928 |
| Dec 17, 2025 | 51.78 | 51.78 | 51.56 | 51.78 | 51.56 | 0.23% | 5,615 |
| Dec 16, 2025 | 51.66 | 51.85 | 51.56 | 51.66 | 51.44 | 0.17% | 11,068 |
| Dec 15, 2025 | 51.55 | 51.65 | 51.52 | 51.57 | 51.35 | -0.15% | 37,832 |
| Dec 12, 2025 | 51.65 | 51.77 | 51.55 | 51.65 | 51.43 | 0.11% | 15,320 |
| Dec 11, 2025 | 51.66 | 51.66 | 51.60 | 51.60 | 51.37 | -0.08% | 2,139 |
| Dec 10, 2025 | 51.56 | 51.64 | 51.51 | 51.64 | 51.41 | 0.06% | 9,316 |
| Dec 9, 2025 | 51.56 | 51.74 | 51.55 | 51.61 | 51.38 | 0.09% | 13,905 |
| Dec 8, 2025 | 51.52 | 51.71 | 51.52 | 51.56 | 51.34 | 0.05% | 4,891 |
| Dec 5, 2025 | 51.52 | 51.65 | 51.52 | 51.54 | 51.31 | - | 9,035 |
| Dec 4, 2025 | 51.62 | 51.62 | 51.48 | 51.54 | 51.31 | 0.24% | 4,620 |
| Dec 3, 2025 | 51.51 | 51.59 | 51.35 | 51.41 | 51.19 | -0.15% | 4,933 |
| Dec 2, 2025 | 51.37 | 51.58 | 51.37 | 51.49 | 51.26 | 0.07% | 3,055 |
| Dec 1, 2025 | 51.57 | 51.57 | 51.36 | 51.45 | 51.23 | -0.41% | 2,821 |
| Nov 28, 2025 | 51.66 | 51.75 | 51.57 | 51.66 | 51.17 | -0.02% | 2,978 |
| Nov 26, 2025 | 51.64 | 51.75 | 51.59 | 51.67 | 51.18 | 0.09% | 3,239 |
| Nov 25, 2025 | 51.58 | 51.65 | 51.58 | 51.63 | 51.13 | 0.05% | 5,228 |
| Nov 24, 2025 | 51.55 | 51.75 | 51.47 | 51.60 | 51.11 | -0.01% | 3,346 |
| Nov 21, 2025 | 51.59 | 51.61 | 51.49 | 51.61 | 51.11 | 0.01% | 1,482 |
| Nov 20, 2025 | 51.73 | 51.73 | 51.52 | 51.60 | 51.11 | -0.10% | 5,720 |
| Nov 19, 2025 | 51.53 | 51.68 | 51.53 | 51.65 | 51.16 | 0.46% | 2,458 |
| Nov 18, 2025 | 51.51 | 51.61 | 51.38 | 51.41 | 50.92 | -0.23% | 6,847 |
| Nov 17, 2025 | 51.31 | 51.64 | 51.31 | 51.53 | 51.04 | -0.14% | 2,702 |
| Nov 14, 2025 | 51.77 | 51.77 | 51.55 | 51.60 | 51.11 | -0.16% | 2,795 |