iShares Floating Rate Loan Active ETF (BRLN)
BATS: BRLN · Real-Time Price · USD
52.13
+0.02 (0.03%)
Sep 12, 2025, 4:00 PM EDT - Market closed
BRLN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 52.11 | 52.14 | 52.09 | 52.13 | 52.13 | 0.03% | 7,844 |
| Sep 11, 2025 | 52.13 | 52.19 | 52.09 | 52.11 | 52.11 | -0.02% | 3,187 |
| Sep 10, 2025 | 52.05 | 52.16 | 52.05 | 52.12 | 52.12 | 0.02% | 894 |
| Sep 9, 2025 | 52.08 | 52.17 | 52.04 | 52.11 | 52.11 | 0.11% | 2,790 |
| Sep 8, 2025 | 52.28 | 52.28 | 52.03 | 52.05 | 52.05 | -0.12% | 7,281 |
| Sep 5, 2025 | 52.10 | 52.12 | 52.04 | 52.11 | 52.11 | 0.06% | 8,547 |
| Sep 4, 2025 | 51.90 | 52.09 | 51.90 | 52.08 | 52.08 | 0.15% | 7,629 |
| Sep 3, 2025 | 52.01 | 52.01 | 51.94 | 52.00 | 52.00 | - | 6,646 |
| Sep 2, 2025 | 51.94 | 52.10 | 51.94 | 52.00 | 52.00 | -0.50% | 7,261 |
| Aug 29, 2025 | 52.26 | 52.33 | 52.19 | 52.26 | 51.97 | -0.14% | 9,749 |
| Aug 28, 2025 | 52.33 | 52.37 | 52.28 | 52.33 | 52.04 | 0.06% | 2,494 |
| Aug 27, 2025 | 52.27 | 52.36 | 52.25 | 52.31 | 52.01 | 0.01% | 1,736 |
| Aug 26, 2025 | 52.37 | 52.39 | 52.30 | 52.30 | 52.01 | 0.08% | 4,969 |
| Aug 25, 2025 | 52.19 | 52.26 | 52.15 | 52.26 | 51.97 | 0.17% | 9,471 |
| Aug 22, 2025 | 52.19 | 52.19 | 52.06 | 52.17 | 51.88 | 0.05% | 8,864 |
| Aug 21, 2025 | 52.02 | 52.19 | 51.84 | 52.15 | 51.85 | 0.11% | 4,826 |
| Aug 20, 2025 | 52.07 | 52.16 | 52.07 | 52.09 | 51.80 | 0.13% | 7,061 |
| Aug 19, 2025 | 52.10 | 52.27 | 52.02 | 52.02 | 51.73 | -0.10% | 7,748 |
| Aug 18, 2025 | 52.13 | 52.23 | 51.96 | 52.07 | 51.78 | -0.07% | 7,554 |
| Aug 15, 2025 | 52.00 | 52.13 | 51.95 | 52.11 | 51.81 | 0.06% | 5,639 |
| Aug 14, 2025 | 52.16 | 52.16 | 52.00 | 52.08 | 51.78 | 0.12% | 2,709 |
| Aug 13, 2025 | 52.02 | 52.13 | 52.01 | 52.01 | 51.72 | 0.10% | 1,771 |
| Aug 12, 2025 | 52.02 | 52.07 | 51.89 | 51.96 | 51.67 | -0.43% | 3,621 |
| Aug 11, 2025 | 52.20 | 52.20 | 52.19 | 52.19 | 51.89 | 0.18% | 1,881 |
| Aug 8, 2025 | 52.12 | 52.12 | 52.00 | 52.09 | 51.80 | 0.38% | 2,671 |
| Aug 7, 2025 | 51.97 | 52.13 | 51.70 | 51.90 | 51.61 | -0.45% | 9,494 |
| Aug 6, 2025 | 52.14 | 52.16 | 52.11 | 52.13 | 51.84 | 0.17% | 3,259 |
| Aug 5, 2025 | 52.06 | 52.16 | 52.04 | 52.04 | 51.75 | -0.25% | 2,044 |
| Aug 4, 2025 | 51.98 | 52.22 | 51.98 | 52.17 | 51.88 | - | 7,084 |
| Aug 1, 2025 | 52.24 | 52.28 | 51.97 | 52.17 | 51.88 | -0.07% | 9,319 |
| Jul 31, 2025 | 52.21 | 52.21 | 52.21 | 52.21 | 51.61 | -0.03% | 1,044 |
| Jul 30, 2025 | 52.20 | 52.41 | 52.01 | 52.22 | 51.63 | -0.25% | 6,435 |
| Jul 29, 2025 | 52.53 | 52.53 | 52.19 | 52.35 | 51.76 | -0.18% | 5,865 |
| Jul 28, 2025 | 52.52 | 52.59 | 52.34 | 52.45 | 51.85 | -0.10% | 4,374 |
| Jul 25, 2025 | 52.24 | 52.59 | 52.01 | 52.50 | 51.90 | 0.11% | 9,090 |
| Jul 24, 2025 | 52.56 | 52.56 | 52.35 | 52.44 | 51.84 | -0.08% | 4,412 |
| Jul 23, 2025 | 51.98 | 52.50 | 51.98 | 52.48 | 51.88 | 0.51% | 13,904 |
| Jul 22, 2025 | 52.13 | 52.40 | 52.02 | 52.21 | 51.62 | 0.21% | 4,809 |
| Jul 21, 2025 | 52.27 | 52.27 | 51.92 | 52.10 | 51.51 | 0.05% | 4,867 |
| Jul 18, 2025 | 52.07 | 52.20 | 51.95 | 52.08 | 51.48 | -0.37% | 4,874 |
| Jul 17, 2025 | 52.24 | 52.35 | 52.14 | 52.27 | 51.68 | 0.24% | 8,328 |
| Jul 16, 2025 | 51.90 | 52.24 | 51.90 | 52.15 | 51.55 | 0.28% | 5,093 |
| Jul 15, 2025 | 52.05 | 52.10 | 51.98 | 52.00 | 51.41 | -0.01% | 3,158 |
| Jul 14, 2025 | 51.99 | 52.10 | 51.90 | 52.01 | 51.42 | -0.26% | 3,393 |
| Jul 11, 2025 | 52.33 | 52.33 | 52.08 | 52.14 | 51.55 | - | 3,639 |
| Jul 10, 2025 | 52.24 | 52.40 | 52.06 | 52.14 | 51.55 | -0.19% | 4,513 |
| Jul 9, 2025 | 52.00 | 52.30 | 52.00 | 52.24 | 51.65 | 0.32% | 5,509 |
| Jul 8, 2025 | 51.93 | 52.39 | 51.93 | 52.08 | 51.48 | 0.66% | 12,066 |
| Jul 7, 2025 | 51.79 | 51.79 | 51.68 | 51.74 | 51.15 | -0.10% | 2,963 |
| Jul 3, 2025 | 51.83 | 51.83 | 51.79 | 51.79 | 51.20 | 0.15% | 4,725 |