iShares Floating Rate Loan Active ETF (BRLN)
BATS: BRLN · Real-Time Price · USD
50.81
+0.02 (0.04%)
At close: Aug 27, 2026, 4:00 PM EDT
50.81
0.00 (0.00%)
After-hours: Aug 27, 2026, 8:00 PM EDT
BRLN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2026 | 50.51 | 51.01 | 50.51 | 50.81 | 50.81 | 0.04% | 12,728 |
| Aug 26, 2026 | 50.92 | 51.04 | 50.79 | 50.79 | 50.79 | -0.06% | 6,618 |
| Aug 25, 2026 | 51.08 | 51.10 | 50.82 | 50.82 | 50.82 | 0.10% | 9,400 |
| Aug 24, 2026 | 50.62 | 50.80 | 50.62 | 50.77 | 50.77 | 0.06% | 10,218 |
| Aug 21, 2026 | 50.86 | 51.04 | 50.68 | 50.74 | 50.74 | -0.28% | 11,204 |
| Aug 20, 2026 | 50.72 | 51.03 | 50.70 | 50.88 | 50.88 | 0.25% | 2,807 |
| Aug 19, 2026 | 50.82 | 51.04 | 50.71 | 50.76 | 50.76 | -0.20% | 1,714 |
| Aug 18, 2026 | 50.97 | 50.97 | 50.85 | 50.86 | 50.86 | 0.05% | 1,919 |
| Aug 17, 2026 | 50.64 | 50.83 | 50.64 | 50.83 | 50.83 | -0.17% | 9,349 |
| Aug 14, 2026 | 50.81 | 50.95 | 50.81 | 50.92 | 50.92 | 0.13% | 1,886 |
| Aug 13, 2026 | 50.66 | 51.01 | 50.60 | 50.85 | 50.85 | 0.43% | 18,750 |
| Aug 12, 2026 | 50.92 | 50.92 | 50.60 | 50.63 | 50.63 | 0.08% | 4,199 |
| Aug 11, 2026 | 50.65 | 50.65 | 50.57 | 50.59 | 50.59 | -0.30% | 1,583 |
| Aug 10, 2026 | 50.91 | 50.91 | 50.68 | 50.74 | 50.74 | 0.50% | 6,538 |
| Aug 7, 2026 | 50.88 | 50.88 | 50.47 | 50.49 | 50.49 | -0.49% | 22,429 |
| Aug 6, 2026 | 50.87 | 50.87 | 50.58 | 50.74 | 50.74 | 0.35% | 2,075 |
| Aug 5, 2026 | 50.47 | 50.68 | 50.44 | 50.57 | 50.57 | 0.25% | 1,640 |
| Aug 4, 2026 | 50.54 | 50.54 | 50.37 | 50.44 | 50.44 | -0.20% | 14,011 |
| Aug 3, 2026 | 50.34 | 50.54 | 50.30 | 50.54 | 50.54 | 0.31% | 5,248 |
| Jul 31, 2026 | 50.73 | 50.75 | 50.62 | 50.64 | 50.38 | 0.15% | 6,562 |
| Jul 30, 2026 | 50.71 | 50.80 | 50.56 | 50.56 | 50.31 | -0.32% | 3,565 |
| Jul 29, 2026 | 50.82 | 50.90 | 50.58 | 50.72 | 50.47 | 0.04% | 3,374 |
| Jul 28, 2026 | 50.57 | 50.80 | 50.57 | 50.70 | 50.45 | 0.05% | 6,954 |
| Jul 27, 2026 | 50.78 | 50.78 | 50.54 | 50.68 | 50.42 | 0.03% | 2,058 |
| Jul 24, 2026 | 50.46 | 51.00 | 50.46 | 50.66 | 50.41 | 0.06% | 5,494 |
| Jul 23, 2026 | 50.37 | 50.90 | 50.37 | 50.63 | 50.38 | -0.35% | 7,552 |
| Jul 22, 2026 | 50.70 | 51.00 | 50.70 | 50.81 | 50.56 | 0.05% | 6,553 |
| Jul 21, 2026 | 50.75 | 50.79 | 50.69 | 50.78 | 50.53 | 0.15% | 4,405 |
| Jul 20, 2026 | 50.70 | 50.72 | 50.60 | 50.71 | 50.46 | 0.35% | 6,405 |
| Jul 17, 2026 | 50.66 | 50.66 | 50.44 | 50.54 | 50.28 | -0.49% | 1,885 |
| Jul 16, 2026 | 50.74 | 50.85 | 50.70 | 50.78 | 50.53 | 0.37% | 3,257 |
| Jul 15, 2026 | 50.84 | 50.84 | 50.60 | 50.60 | 50.34 | -0.28% | 2,170 |
| Jul 14, 2026 | 50.70 | 50.90 | 50.69 | 50.74 | 50.48 | 0.17% | 3,902 |
| Jul 13, 2026 | 50.79 | 50.80 | 50.56 | 50.65 | 50.39 | -0.30% | 3,346 |
| Jul 10, 2026 | 50.56 | 50.95 | 50.56 | 50.80 | 50.55 | -0.23% | 1,722 |
| Jul 9, 2026 | 51.08 | 51.08 | 50.91 | 50.92 | 50.66 | 0.15% | 910 |
| Jul 8, 2026 | 51.10 | 51.10 | 50.74 | 50.84 | 50.59 | 0.33% | 2,736 |
| Jul 7, 2026 | 51.06 | 51.06 | 50.68 | 50.68 | 50.42 | 0.45% | 2,764 |
| Jul 6, 2026 | 50.44 | 50.71 | 50.44 | 50.45 | 50.20 | -0.17% | 5,858 |
| Jul 2, 2026 | 50.37 | 50.68 | 50.37 | 50.54 | 50.28 | 0.41% | 4,579 |
| Jul 1, 2026 | 50.89 | 50.89 | 50.33 | 50.33 | 50.08 | -0.67% | 39,659 |
| Jun 30, 2026 | 50.82 | 51.02 | 50.82 | 50.90 | 50.42 | 0.29% | 4,013 |
| Jun 29, 2026 | 50.66 | 50.92 | 50.61 | 50.76 | 50.27 | -0.37% | 2,320 |
| Jun 26, 2026 | 50.95 | 50.95 | 50.78 | 50.95 | 50.46 | 0.30% | 1,214 |
| Jun 25, 2026 | 51.00 | 51.00 | 50.68 | 50.80 | 50.31 | -0.09% | 7,203 |
| Jun 24, 2026 | 51.10 | 51.10 | 50.84 | 50.84 | 50.36 | -0.26% | 13,885 |
| Jun 23, 2026 | 51.23 | 51.23 | 50.79 | 50.98 | 50.49 | -0.31% | 4,366 |
| Jun 22, 2026 | 51.10 | 51.21 | 50.82 | 51.14 | 50.65 | -0.28% | 13,979 |
| Jun 18, 2026 | 50.95 | 51.28 | 50.95 | 51.28 | 50.79 | 0.31% | 2,255 |
| Jun 17, 2026 | 51.04 | 51.17 | 51.04 | 51.12 | 50.63 | 0.37% | 15,561 |