iShares AAA CLO Active ETF (CLOA)
NASDAQ: CLOA · Real-Time Price · USD
51.46
+0.10 (0.19%)
Apr 17, 2025, 4:00 PM EDT - Market closed
CLOA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2025 | 51.39 | 51.49 | 51.39 | 51.44 | 51.44 | 0.16% | 123,214 |
| Apr 16, 2025 | 51.32 | 51.47 | 51.26 | 51.36 | 51.36 | -0.04% | 337,111 |
| Apr 15, 2025 | 51.23 | 51.41 | 51.23 | 51.38 | 51.38 | 0.35% | 258,096 |
| Apr 14, 2025 | 51.22 | 51.24 | 51.06 | 51.20 | 51.20 | 0.35% | 255,114 |
| Apr 11, 2025 | 51.18 | 51.30 | 50.93 | 51.02 | 51.02 | -0.35% | 844,748 |
| Apr 10, 2025 | 51.50 | 51.56 | 51.11 | 51.20 | 51.20 | -0.62% | 807,693 |
| Apr 9, 2025 | 51.08 | 51.68 | 51.08 | 51.52 | 51.52 | 0.63% | 1,678,577 |
| Apr 8, 2025 | 51.09 | 51.40 | 51.02 | 51.20 | 51.20 | 0.28% | 1,139,268 |
| Apr 7, 2025 | 50.71 | 51.10 | 50.61 | 51.05 | 51.05 | -0.14% | 1,304,299 |
| Apr 4, 2025 | 51.40 | 51.41 | 51.09 | 51.12 | 51.12 | -0.83% | 734,407 |
| Apr 3, 2025 | 51.58 | 51.60 | 51.42 | 51.55 | 51.55 | -0.08% | 562,187 |
| Apr 2, 2025 | 51.59 | 51.60 | 51.57 | 51.59 | 51.59 | - | 117,659 |
| Apr 1, 2025 | 51.56 | 51.59 | 51.55 | 51.59 | 51.59 | -0.37% | 220,517 |
| Mar 31, 2025 | 51.76 | 51.81 | 51.76 | 51.78 | 51.53 | 0.06% | 330,914 |
| Mar 28, 2025 | 51.73 | 51.77 | 51.73 | 51.75 | 51.50 | 0.08% | 167,537 |
| Mar 27, 2025 | 51.70 | 51.71 | 51.69 | 51.71 | 51.46 | 0.06% | 73,448 |
| Mar 26, 2025 | 51.69 | 51.72 | 51.68 | 51.68 | 51.44 | - | 228,195 |
| Mar 25, 2025 | 51.69 | 51.71 | 51.66 | 51.68 | 51.44 | 0.02% | 99,355 |
| Mar 24, 2025 | 51.65 | 51.69 | 51.65 | 51.67 | 51.43 | 0.05% | 174,474 |
| Mar 21, 2025 | 51.68 | 51.68 | 51.62 | 51.65 | 51.40 | -0.09% | 323,986 |
| Mar 20, 2025 | 51.61 | 51.70 | 51.57 | 51.69 | 51.44 | -0.12% | 284,656 |
| Mar 19, 2025 | 51.75 | 51.76 | 51.73 | 51.75 | 51.50 | 0.02% | 234,585 |
| Mar 18, 2025 | 51.73 | 51.75 | 51.71 | 51.74 | 51.49 | -0.02% | 195,122 |
| Mar 17, 2025 | 51.74 | 51.75 | 51.71 | 51.75 | 51.50 | 0.06% | 195,800 |
| Mar 14, 2025 | 51.66 | 51.73 | 51.66 | 51.72 | 51.47 | 0.12% | 218,874 |
| Mar 13, 2025 | 51.67 | 51.69 | 51.65 | 51.66 | 51.42 | -0.08% | 165,011 |
| Mar 12, 2025 | 51.73 | 51.73 | 51.69 | 51.70 | 51.45 | -0.02% | 129,876 |
| Mar 11, 2025 | 51.71 | 51.72 | 51.69 | 51.71 | 51.46 | -0.04% | 635,390 |
| Mar 10, 2025 | 51.77 | 51.77 | 51.72 | 51.73 | 51.48 | -0.02% | 193,026 |
| Mar 7, 2025 | 51.79 | 51.79 | 51.72 | 51.74 | 51.49 | -0.06% | 313,938 |
| Mar 6, 2025 | 51.77 | 51.79 | 51.76 | 51.77 | 51.52 | -0.04% | 191,337 |
| Mar 5, 2025 | 51.80 | 51.80 | 51.77 | 51.79 | 51.54 | -0.12% | 144,270 |
| Mar 4, 2025 | 51.78 | 51.87 | 51.72 | 51.85 | 51.60 | 0.14% | 255,235 |
| Mar 3, 2025 | 51.79 | 51.79 | 51.77 | 51.78 | 51.53 | -0.42% | 285,681 |
| Feb 28, 2025 | 51.95 | 52.00 | 51.95 | 52.00 | 51.54 | 0.10% | 427,959 |
| Feb 27, 2025 | 51.96 | 51.97 | 51.93 | 51.95 | 51.49 | 0.06% | 265,930 |
| Feb 26, 2025 | 51.91 | 51.93 | 51.90 | 51.92 | 51.46 | 0.06% | 159,954 |
| Feb 25, 2025 | 51.88 | 51.90 | 51.86 | 51.89 | 51.43 | 0.27% | 158,189 |
| Feb 24, 2025 | 51.87 | 51.89 | 51.75 | 51.75 | 51.29 | -0.21% | 374,402 |
| Feb 21, 2025 | 51.86 | 51.88 | 51.84 | 51.86 | 51.40 | -0.12% | 404,455 |
| Feb 20, 2025 | 51.92 | 51.93 | 51.90 | 51.92 | 51.46 | 0.02% | 467,964 |
| Feb 19, 2025 | 51.90 | 51.92 | 51.90 | 51.91 | 51.45 | 0.02% | 320,868 |
| Feb 18, 2025 | 51.90 | 51.90 | 51.89 | 51.90 | 51.44 | 0.06% | 114,639 |
| Feb 14, 2025 | 51.90 | 51.91 | 51.86 | 51.87 | 51.41 | -0.04% | 445,106 |
| Feb 13, 2025 | 51.92 | 51.92 | 51.89 | 51.89 | 51.43 | -0.02% | 252,895 |
| Feb 12, 2025 | 51.90 | 51.91 | 51.89 | 51.90 | 51.44 | 0.02% | 427,513 |
| Feb 11, 2025 | 51.92 | 51.92 | 51.88 | 51.89 | 51.43 | 0.02% | 190,408 |
| Feb 10, 2025 | 51.86 | 51.90 | 51.86 | 51.88 | 51.42 | 0.02% | 340,998 |
| Feb 7, 2025 | 51.90 | 51.90 | 51.86 | 51.87 | 51.41 | 0.04% | 163,871 |
| Feb 6, 2025 | 51.87 | 51.87 | 51.84 | 51.85 | 51.39 | - | 165,415 |