Skip to main content
iShares AAA CLO Active ETF (CLOA)
NASDAQ: CLOA · Real-Time Price · USD
51.86
-0.06 (-0.12%)
At close: Feb 21, 2025, 4:00 PM
51.82
-0.04 (-0.08%)
After-hours: Feb 21, 2025, 5:00 PM EST

CLOA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 202551.8651.8851.8451.8651.86-0.12%404,245
Feb 20, 202551.9251.9351.9051.9251.920.02%467,964
Feb 19, 202551.9051.9251.9051.9151.910.02%320,868
Feb 18, 202551.9051.9051.8951.9051.900.06%114,639
Feb 14, 202551.9051.9151.8651.8751.87-0.04%445,106
Feb 13, 202551.9251.9251.8951.8951.89-0.02%252,895
Feb 12, 202551.9051.9151.8951.9051.900.02%427,513
Feb 11, 202551.9251.9251.8851.8951.890.02%190,408
Feb 10, 202551.8651.9051.8651.8851.880.02%340,998
Feb 7, 202551.9051.9051.8651.8751.870.04%163,871
Feb 6, 202551.8751.8751.8451.8551.85-165,415
Feb 5, 202551.8451.8651.8451.8551.850.03%366,289
Feb 4, 202551.8451.8651.8151.8451.840.01%683,919
Feb 3, 202551.8151.8351.7851.8351.83-0.37%383,896
Jan 31, 202552.0552.0552.0152.0251.780.04%196,366
Jan 30, 202552.0352.0351.9952.0051.76-130,322
Jan 29, 202551.9952.0051.9652.0051.760.02%219,724
Jan 28, 202551.9852.0051.9551.9951.750.06%248,072
Jan 27, 202551.9851.9851.9551.9651.720.02%180,460
Jan 24, 202551.9551.9651.9451.9551.710.06%109,882
Jan 23, 202551.9451.9451.9051.9251.680.02%185,770
Jan 22, 202551.9851.9851.8651.9151.67-0.10%1,629,181
Jan 21, 202551.9851.9851.9651.9651.72-129,349
Jan 17, 202551.9751.9751.9351.9651.720.08%168,350
Jan 16, 202551.9051.9351.9051.9251.680.04%74,739
Jan 15, 202551.8851.9051.8751.9051.660.08%271,304
Jan 14, 202551.8751.8851.8551.8651.620.04%174,355
Jan 13, 202551.8751.8751.8251.8451.600.04%254,407
Jan 10, 202551.8751.8751.8051.8251.58-417,354
Jan 8, 202551.8151.8351.8051.8251.580.02%54,796
Jan 7, 202551.8251.8251.8051.8151.57-207,994
Jan 6, 202551.8151.8151.7951.8151.57-201,705
Jan 3, 202551.8051.8151.7851.8151.570.08%133,823
Jan 2, 202551.8051.8051.7651.7751.53-133,085
Dec 31, 202451.7751.7751.7551.7751.530.04%65,946
Dec 30, 202451.7751.7751.7351.7551.510.02%79,214
Dec 27, 202451.7251.7451.7151.7451.500.06%89,857
Dec 26, 202451.6651.7151.6651.7151.470.05%60,901
Dec 24, 202451.7051.7051.6751.6851.44-27,356
Dec 23, 202451.6851.7051.6551.6851.440.04%65,359
Dec 20, 202451.6551.6651.6351.6651.420.04%92,772
Dec 19, 202451.6651.6851.6251.6451.400.02%173,459
Dec 18, 202451.6751.6751.6351.6351.39-0.48%189,324
Dec 17, 202451.9051.9051.8751.8851.390.02%98,934
Dec 16, 202451.8851.8851.8651.8751.380.04%192,375
Dec 13, 202451.8751.8751.8151.8551.360.08%113,954
Dec 12, 202451.8151.8351.8151.8151.32-0.02%80,159
Dec 11, 202451.8551.8551.8151.8251.33-0.02%76,456
Dec 10, 202451.8251.8351.8251.8351.340.04%62,349
Dec 9, 202451.8151.8251.8051.8151.320.04%58,203
Dec 6, 202451.7651.7951.7651.7951.300.06%91,670
Dec 5, 202451.7651.7751.7351.7651.27-157,056
Dec 4, 202451.7551.7851.7551.7651.28-0.04%246,566
Dec 3, 202451.7951.7951.7551.7851.290.04%209,001
Dec 2, 202451.8752.1251.7451.7651.28-0.42%132,825
Nov 29, 202451.9951.9951.9651.9851.240.04%59,109
Nov 27, 202451.9951.9951.9551.9651.22-0.02%54,895
Nov 26, 202452.0052.0051.9651.9751.230.02%65,040
Nov 25, 202451.9951.9951.9451.9651.22-92,397
Nov 22, 202451.9551.9651.9351.9651.220.06%122,654
Nov 21, 202451.9051.9451.9051.9351.190.02%63,908
Nov 20, 202451.9051.9551.8951.9251.180.06%179,123
Nov 19, 202451.9051.9051.8851.8951.150.17%140,024
Nov 18, 202451.8551.8951.8051.8051.06-0.10%90,656
Nov 15, 202451.9051.9051.8551.8551.11-0.04%502,501
Nov 14, 202451.8651.8851.8551.8751.13-82,541
Nov 13, 202451.8551.8751.8451.8751.130.06%104,038
Nov 12, 202451.8551.8551.8351.8451.100.02%49,125
Nov 11, 202451.8751.8751.8351.8351.090.02%227,010
Nov 8, 202451.7951.8251.7751.8251.080.12%268,585
Nov 7, 202451.7851.7851.7551.7651.020.04%50,606
Nov 6, 202451.7951.7951.7251.7451.000.06%168,407
Nov 5, 202451.7151.7251.6851.7150.97-81,266
Nov 4, 202451.7151.7151.6951.7150.970.04%43,037
Nov 1, 202451.6851.6951.6751.6950.95-0.42%93,500
Oct 31, 202451.9451.9551.8851.9150.900.06%119,622
Oct 30, 202451.8751.9251.8451.8850.87-0.09%870,396
Oct 29, 202451.9351.9951.9251.9350.920.01%155,519
Oct 28, 202451.9351.9451.9151.9250.910.02%73,023
Oct 25, 202451.9051.9151.8951.9150.900.04%38,837
Oct 24, 202451.9151.9151.8551.8950.88-0.04%83,257
Oct 23, 202451.9051.9151.8851.9150.900.08%51,872
Oct 22, 202451.9351.9351.8651.8750.860.02%373,337
Oct 21, 202451.9151.9151.8551.8650.850.02%190,823
Oct 18, 202451.8951.8951.8451.8550.840.02%229,628
Oct 17, 202451.8851.8851.8351.8450.83-0.02%104,433
Oct 16, 202451.8751.8751.8251.8550.840.02%44,369
Oct 15, 202451.8551.8651.8351.8450.83-0.04%80,856
Oct 14, 202451.8151.8651.8151.8650.850.12%40,569
Oct 11, 202451.8451.8451.7951.8050.79-108,195
Oct 10, 202451.8251.8251.7951.8050.790.02%26,972
Oct 9, 202451.8251.8251.7751.7950.780.04%68,482
Oct 8, 202451.8151.8151.7451.7750.760.02%64,186
Oct 7, 202451.7851.7951.7551.7650.76-0.04%130,730
Oct 4, 202451.7651.7851.7451.7850.770.04%87,803
Oct 3, 202451.7151.7851.7151.7650.760.04%105,737
Oct 2, 202451.7351.7451.7151.7450.740.02%251,604
Oct 1, 202451.7151.7351.7051.7350.73-0.46%217,904
Sep 30, 202451.9251.9751.9251.9750.69-0.02%57,274
Sep 27, 202451.9751.9851.9451.9850.700.06%38,789