iShares Floating Rate Loan Active ETF (BRLN)

BRLN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	51.08	51.35	51.08	51.28	51.28	0.10%	1,186
May 28, 2026	50.88	51.31	50.88	51.23	51.23	0.60%	5,733
May 27, 2026	50.99	51.03	50.91	50.93	50.93	-0.06%	3,310
May 26, 2026	51.06	51.06	50.95	50.96	50.95	0.05%	3,976
May 22, 2026	50.81	51.00	50.81	50.93	50.93	0.18%	4,722
May 21, 2026	51.01	51.05	50.84	50.84	50.84	-0.03%	2,274
May 20, 2026	50.86	51.02	50.84	50.86	50.85	-0.21%	2,856
May 19, 2026	51.00	51.00	50.84	50.96	50.96	0.06%	3,607
May 18, 2026	51.06	51.06	50.91	50.93	50.93	-0.12%	1,286
May 15, 2026	51.00	51.00	50.89	50.99	50.99	0.01%	5,547
May 14, 2026	50.99	51.07	50.92	50.98	50.98	0.14%	1,933
May 13, 2026	50.98	50.98	50.88	50.92	50.92	0.13%	2,568
May 12, 2026	50.94	51.02	50.85	50.85	50.85	-0.17%	1,917
May 11, 2026	50.86	51.00	50.83	50.94	50.94	0.13%	595
May 8, 2026	51.01	51.01	50.87	50.87	50.87	-0.08%	1,383
May 7, 2026	50.86	51.01	50.80	50.91	50.91	-0.01%	8,555
May 6, 2026	50.95	50.95	50.85	50.92	50.92	0.05%	11,577
May 5, 2026	50.83	50.93	50.76	50.89	50.89	0.17%	3,158
May 4, 2026	50.70	50.91	50.70	50.81	50.81	0.23%	13,530
May 1, 2026	50.83	50.88	50.69	50.69	50.69	-0.21%	10,590
Apr 30, 2026	50.95	51.06	50.93	51.05	50.80	0.21%	2,941
Apr 29, 2026	51.06	51.06	50.95	50.95	50.69	0.03%	1,933
Apr 28, 2026	51.00	51.06	50.84	50.93	50.68	0.08%	4,785
Apr 27, 2026	51.00	51.00	50.78	50.89	50.64	-0.02%	3,603
Apr 24, 2026	50.84	51.01	50.82	50.90	50.65	0.13%	4,000
Apr 23, 2026	50.91	50.91	50.78	50.84	50.58	-0.10%	1,944
Apr 22, 2026	51.00	51.00	50.79	50.89	50.64	-0.10%	14,828
Apr 21, 2026	50.84	51.00	50.84	50.94	50.68	0.26%	1,472
Apr 20, 2026	50.84	50.90	50.76	50.81	50.55	0.20%	6,184
Apr 17, 2026	50.73	50.80	50.70	50.71	50.46	-0.06%	7,145
Apr 16, 2026	50.85	50.85	50.67	50.74	50.49	-0.01%	2,469
Apr 15, 2026	50.63	50.74	50.63	50.74	50.49	0.08%	4,208
Apr 14, 2026	50.85	50.85	50.54	50.70	50.45	-0.12%	7,550
Apr 13, 2026	50.58	50.83	50.58	50.76	50.51	0.09%	3,456
Apr 10, 2026	50.77	50.95	50.58	50.72	50.47	-0.29%	2,746
Apr 9, 2026	50.73	50.93	50.73	50.87	50.61	0.26%	3,391
Apr 8, 2026	50.81	50.81	50.60	50.73	50.48	0.15%	3,254
Apr 7, 2026	50.82	50.82	50.50	50.66	50.41	0.08%	2,595
Apr 6, 2026	50.55	50.77	50.55	50.62	50.37	-0.15%	2,284
Apr 2, 2026	50.71	50.74	50.40	50.70	50.45	0.25%	3,620
Apr 1, 2026	50.34	50.70	50.34	50.57	50.32	0.18%	1,694
Mar 31, 2026	50.73	50.90	50.59	50.75	50.23	-0.06%	6,049
Mar 30, 2026	50.92	50.92	50.78	50.78	50.26	0.30%	837
Mar 27, 2026	50.99	50.99	50.58	50.62	50.11	-0.37%	59,984
Mar 26, 2026	50.99	50.99	50.78	50.81	50.30	0.09%	15,016
Mar 25, 2026	50.90	50.98	50.71	50.77	50.25	-0.17%	5,086
Mar 24, 2026	50.89	50.94	50.75	50.85	50.34	-0.07%	30,545
Mar 23, 2026	50.69	50.92	50.69	50.89	50.37	0.27%	18,903
Mar 20, 2026	50.80	50.86	50.60	50.75	50.24	0.02%	10,297
Mar 19, 2026	50.90	50.90	50.65	50.74	50.23	-0.06%	3,888

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.