iShares AAA CLO Active ETF (CLOA)
NASDAQ: CLOA · Real-Time Price · USD
51.67
+0.03 (0.06%)
At close: May 8, 2025, 4:00 PM
51.67
0.00 (0.00%)
After-hours: May 8, 2025, 4:15 PM EDT
CLOA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2025 | 51.66 | 51.68 | 51.65 | 51.67 | 51.67 | 0.06% | 112,306 |
| May 7, 2025 | 51.63 | 51.64 | 51.57 | 51.64 | 51.64 | 0.10% | 143,316 |
| May 6, 2025 | 51.58 | 51.59 | 51.53 | 51.59 | 51.59 | -0.04% | 258,966 |
| May 5, 2025 | 51.60 | 51.62 | 51.54 | 51.61 | 51.61 | 0.04% | 338,308 |
| May 2, 2025 | 51.61 | 51.63 | 51.58 | 51.59 | 51.59 | 0.06% | 168,518 |
| May 1, 2025 | 51.43 | 51.60 | 51.43 | 51.56 | 51.56 | -0.19% | 306,080 |
| Apr 30, 2025 | 51.65 | 51.71 | 51.57 | 51.66 | 51.43 | -0.02% | 164,980 |
| Apr 29, 2025 | 51.63 | 51.70 | 51.61 | 51.67 | 51.44 | 0.12% | 142,317 |
| Apr 28, 2025 | 51.59 | 51.65 | 51.59 | 51.61 | 51.38 | 0.02% | 51,094 |
| Apr 25, 2025 | 51.57 | 51.63 | 51.57 | 51.60 | 51.37 | - | 132,370 |
| Apr 24, 2025 | 51.54 | 51.62 | 51.53 | 51.60 | 51.37 | 0.10% | 421,428 |
| Apr 23, 2025 | 51.50 | 51.69 | 51.45 | 51.55 | 51.32 | 0.06% | 299,304 |
| Apr 22, 2025 | 51.42 | 51.57 | 51.41 | 51.52 | 51.29 | 0.29% | 172,667 |
| Apr 21, 2025 | 51.48 | 51.50 | 51.35 | 51.37 | 51.14 | -0.14% | 115,827 |
| Apr 17, 2025 | 51.39 | 51.49 | 51.39 | 51.44 | 51.21 | 0.16% | 123,214 |
| Apr 16, 2025 | 51.32 | 51.47 | 51.26 | 51.36 | 51.13 | -0.04% | 337,111 |
| Apr 15, 2025 | 51.23 | 51.41 | 51.23 | 51.38 | 51.15 | 0.35% | 258,096 |
| Apr 14, 2025 | 51.22 | 51.24 | 51.06 | 51.20 | 50.97 | 0.35% | 255,114 |
| Apr 11, 2025 | 51.18 | 51.30 | 50.93 | 51.02 | 50.79 | -0.35% | 844,748 |
| Apr 10, 2025 | 51.50 | 51.56 | 51.11 | 51.20 | 50.97 | -0.62% | 807,693 |
| Apr 9, 2025 | 51.08 | 51.68 | 51.08 | 51.52 | 51.29 | 0.63% | 1,678,577 |
| Apr 8, 2025 | 51.09 | 51.40 | 51.02 | 51.20 | 50.96 | 0.28% | 1,139,268 |
| Apr 7, 2025 | 50.71 | 51.10 | 50.61 | 51.05 | 50.82 | -0.14% | 1,304,299 |
| Apr 4, 2025 | 51.40 | 51.41 | 51.09 | 51.12 | 50.89 | -0.83% | 734,407 |
| Apr 3, 2025 | 51.58 | 51.60 | 51.42 | 51.55 | 51.32 | -0.08% | 562,187 |
| Apr 2, 2025 | 51.59 | 51.60 | 51.57 | 51.59 | 51.36 | - | 117,659 |
| Apr 1, 2025 | 51.56 | 51.59 | 51.55 | 51.59 | 51.36 | -0.37% | 220,517 |
| Mar 31, 2025 | 51.76 | 51.81 | 51.76 | 51.78 | 51.30 | 0.06% | 330,914 |
| Mar 28, 2025 | 51.73 | 51.77 | 51.73 | 51.75 | 51.27 | 0.08% | 167,537 |
| Mar 27, 2025 | 51.70 | 51.71 | 51.69 | 51.71 | 51.23 | 0.06% | 73,448 |
| Mar 26, 2025 | 51.69 | 51.72 | 51.68 | 51.68 | 51.20 | - | 228,195 |
| Mar 25, 2025 | 51.69 | 51.71 | 51.66 | 51.68 | 51.20 | 0.02% | 99,355 |
| Mar 24, 2025 | 51.65 | 51.69 | 51.65 | 51.67 | 51.19 | 0.05% | 174,474 |
| Mar 21, 2025 | 51.68 | 51.68 | 51.62 | 51.65 | 51.17 | -0.09% | 323,986 |
| Mar 20, 2025 | 51.61 | 51.70 | 51.57 | 51.69 | 51.21 | -0.12% | 284,656 |
| Mar 19, 2025 | 51.75 | 51.76 | 51.73 | 51.75 | 51.27 | 0.02% | 234,585 |
| Mar 18, 2025 | 51.73 | 51.75 | 51.71 | 51.74 | 51.26 | -0.02% | 195,122 |
| Mar 17, 2025 | 51.74 | 51.75 | 51.71 | 51.75 | 51.27 | 0.06% | 195,800 |
| Mar 14, 2025 | 51.66 | 51.73 | 51.66 | 51.72 | 51.24 | 0.12% | 218,874 |
| Mar 13, 2025 | 51.67 | 51.69 | 51.65 | 51.66 | 51.18 | -0.08% | 165,011 |
| Mar 12, 2025 | 51.73 | 51.73 | 51.69 | 51.70 | 51.22 | -0.02% | 129,876 |
| Mar 11, 2025 | 51.71 | 51.72 | 51.69 | 51.71 | 51.23 | -0.04% | 635,390 |
| Mar 10, 2025 | 51.77 | 51.77 | 51.72 | 51.73 | 51.25 | -0.02% | 193,026 |
| Mar 7, 2025 | 51.79 | 51.79 | 51.72 | 51.74 | 51.26 | -0.06% | 313,938 |
| Mar 6, 2025 | 51.77 | 51.79 | 51.76 | 51.77 | 51.29 | -0.04% | 191,337 |
| Mar 5, 2025 | 51.80 | 51.80 | 51.77 | 51.79 | 51.31 | -0.12% | 144,270 |
| Mar 4, 2025 | 51.78 | 51.87 | 51.72 | 51.85 | 51.37 | 0.14% | 255,235 |
| Mar 3, 2025 | 51.79 | 51.79 | 51.77 | 51.78 | 51.30 | -0.42% | 285,681 |
| Feb 28, 2025 | 51.95 | 52.00 | 51.95 | 52.00 | 51.30 | 0.10% | 427,959 |
| Feb 27, 2025 | 51.96 | 51.97 | 51.93 | 51.95 | 51.25 | 0.06% | 265,930 |