iShares AAA CLO Active ETF (CLOA)
NASDAQ: CLOA · Real-Time Price · USD
51.86
+0.05 (0.10%)
At close: Aug 15, 2025, 4:00 PM
51.86
0.00 (0.00%)
After-hours: Aug 15, 2025, 4:15 PM EDT
CLOA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 51.91 | 51.91 | 51.81 | 51.86 | 51.86 | 0.10% | 292,124 |
| Aug 14, 2025 | 51.88 | 51.88 | 51.80 | 51.81 | 51.81 | - | 454,095 |
| Aug 13, 2025 | 51.77 | 51.81 | 51.77 | 51.81 | 51.81 | 0.03% | 208,152 |
| Aug 12, 2025 | 51.77 | 51.81 | 51.77 | 51.80 | 51.80 | 0.05% | 317,254 |
| Aug 11, 2025 | 51.80 | 51.80 | 51.74 | 51.77 | 51.77 | 0.06% | 244,920 |
| Aug 8, 2025 | 51.74 | 51.84 | 51.74 | 51.74 | 51.74 | 0.02% | 420,819 |
| Aug 7, 2025 | 51.72 | 51.78 | 51.72 | 51.73 | 51.73 | -0.01% | 360,601 |
| Aug 6, 2025 | 51.70 | 51.78 | 51.70 | 51.74 | 51.74 | - | 139,817 |
| Aug 5, 2025 | 51.72 | 51.77 | 51.70 | 51.74 | 51.74 | -0.03% | 337,332 |
| Aug 4, 2025 | 51.80 | 51.80 | 51.72 | 51.75 | 51.75 | 0.06% | 188,569 |
| Aug 1, 2025 | 51.70 | 51.73 | 51.68 | 51.72 | 51.72 | -0.38% | 622,666 |
| Jul 31, 2025 | 51.90 | 51.93 | 51.89 | 51.92 | 51.69 | 0.05% | 815,636 |
| Jul 30, 2025 | 51.91 | 51.91 | 51.88 | 51.89 | 51.66 | -0.02% | 208,575 |
| Jul 29, 2025 | 51.91 | 51.91 | 51.88 | 51.90 | 51.67 | 0.02% | 218,219 |
| Jul 28, 2025 | 51.88 | 51.89 | 51.87 | 51.89 | 51.66 | 0.06% | 120,545 |
| Jul 25, 2025 | 51.87 | 51.88 | 51.85 | 51.86 | 51.63 | 0.02% | 247,508 |
| Jul 24, 2025 | 51.84 | 51.87 | 51.83 | 51.85 | 51.62 | 0.02% | 690,838 |
| Jul 23, 2025 | 51.85 | 51.86 | 51.83 | 51.84 | 51.61 | - | 255,531 |
| Jul 22, 2025 | 51.83 | 51.85 | 51.83 | 51.84 | 51.61 | 0.04% | 276,104 |
| Jul 21, 2025 | 51.84 | 51.85 | 51.79 | 51.82 | 51.59 | - | 249,658 |
| Jul 18, 2025 | 51.83 | 51.85 | 51.79 | 51.82 | 51.59 | - | 382,545 |
| Jul 17, 2025 | 51.82 | 51.85 | 51.78 | 51.82 | 51.59 | 0.02% | 595,981 |
| Jul 16, 2025 | 51.82 | 51.83 | 51.78 | 51.81 | 51.58 | - | 379,120 |
| Jul 15, 2025 | 51.79 | 51.82 | 51.77 | 51.81 | 51.58 | 0.02% | 315,504 |
| Jul 14, 2025 | 51.78 | 51.81 | 51.75 | 51.80 | 51.57 | 0.04% | 326,017 |
| Jul 11, 2025 | 51.77 | 51.80 | 51.73 | 51.78 | 51.55 | 0.02% | 387,556 |
| Jul 10, 2025 | 51.79 | 51.79 | 51.73 | 51.77 | 51.54 | -0.02% | 307,346 |
| Jul 9, 2025 | 51.77 | 51.78 | 51.72 | 51.78 | 51.55 | 0.08% | 494,869 |
| Jul 8, 2025 | 51.76 | 51.79 | 51.71 | 51.74 | 51.51 | - | 234,844 |
| Jul 7, 2025 | 51.76 | 51.79 | 51.71 | 51.74 | 51.51 | -0.10% | 312,864 |
| Jul 3, 2025 | 51.74 | 51.81 | 51.74 | 51.79 | 51.56 | 0.10% | 184,522 |
| Jul 2, 2025 | 51.73 | 51.76 | 51.70 | 51.74 | 51.51 | 0.02% | 335,924 |
| Jul 1, 2025 | 51.74 | 51.76 | 51.68 | 51.73 | 51.50 | -0.37% | 297,776 |
| Jun 30, 2025 | 51.95 | 51.96 | 51.89 | 51.92 | 51.47 | -0.02% | 284,042 |
| Jun 27, 2025 | 51.91 | 51.96 | 51.90 | 51.93 | 51.48 | 0.02% | 132,686 |
| Jun 26, 2025 | 51.94 | 51.96 | 51.90 | 51.92 | 51.47 | -0.02% | 110,825 |
| Jun 25, 2025 | 51.92 | 51.94 | 51.89 | 51.93 | 51.48 | 0.04% | 296,888 |
| Jun 24, 2025 | 51.88 | 51.94 | 51.86 | 51.91 | 51.46 | 0.12% | 302,609 |
| Jun 23, 2025 | 51.88 | 51.89 | 51.81 | 51.85 | 51.40 | - | 211,609 |
| Jun 20, 2025 | 51.86 | 51.89 | 51.84 | 51.85 | 51.40 | 0.02% | 240,204 |
| Jun 18, 2025 | 51.86 | 51.88 | 51.79 | 51.84 | 51.39 | -0.08% | 337,490 |
| Jun 17, 2025 | 51.88 | 51.88 | 51.80 | 51.88 | 51.43 | - | 214,185 |
| Jun 16, 2025 | 51.86 | 51.88 | 51.81 | 51.88 | 51.43 | 0.08% | 437,936 |
| Jun 13, 2025 | 51.86 | 51.86 | 51.83 | 51.84 | 51.39 | - | 241,219 |
| Jun 12, 2025 | 51.82 | 51.85 | 51.79 | 51.84 | 51.39 | 0.04% | 115,782 |
| Jun 11, 2025 | 51.84 | 51.87 | 51.81 | 51.82 | 51.37 | 0.10% | 158,459 |
| Jun 10, 2025 | 51.80 | 51.81 | 51.77 | 51.77 | 51.32 | 0.05% | 523,682 |
| Jun 9, 2025 | 51.74 | 51.79 | 51.74 | 51.75 | 51.29 | 0.01% | 199,957 |
| Jun 6, 2025 | 51.69 | 51.75 | 51.69 | 51.74 | 51.29 | 0.12% | 172,511 |
| Jun 5, 2025 | 51.70 | 51.74 | 51.67 | 51.68 | 51.23 | -0.02% | 322,347 |