iShares AAA CLO Active ETF (CLOA)
NASDAQ: CLOA · Real-Time Price · USD
51.75
+0.04 (0.08%)
Mar 28, 2025, 4:00 PM EDT - Market closed
CLOA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 51.73 | 51.77 | 51.73 | 51.75 | 51.75 | 0.08% | 167,537 |
| Mar 27, 2025 | 51.70 | 51.71 | 51.69 | 51.71 | 51.71 | 0.06% | 73,448 |
| Mar 26, 2025 | 51.69 | 51.72 | 51.68 | 51.68 | 51.68 | - | 228,195 |
| Mar 25, 2025 | 51.69 | 51.71 | 51.66 | 51.68 | 51.68 | 0.02% | 99,355 |
| Mar 24, 2025 | 51.65 | 51.69 | 51.65 | 51.67 | 51.67 | 0.05% | 174,474 |
| Mar 21, 2025 | 51.68 | 51.68 | 51.62 | 51.65 | 51.65 | -0.09% | 323,986 |
| Mar 20, 2025 | 51.61 | 51.70 | 51.57 | 51.69 | 51.69 | -0.12% | 284,656 |
| Mar 19, 2025 | 51.75 | 51.76 | 51.73 | 51.75 | 51.75 | 0.02% | 234,585 |
| Mar 18, 2025 | 51.73 | 51.75 | 51.71 | 51.74 | 51.74 | -0.02% | 195,122 |
| Mar 17, 2025 | 51.74 | 51.75 | 51.71 | 51.75 | 51.75 | 0.06% | 195,800 |
| Mar 14, 2025 | 51.66 | 51.73 | 51.66 | 51.72 | 51.72 | 0.12% | 218,874 |
| Mar 13, 2025 | 51.67 | 51.69 | 51.65 | 51.66 | 51.66 | -0.08% | 165,011 |
| Mar 12, 2025 | 51.73 | 51.73 | 51.69 | 51.70 | 51.70 | -0.02% | 129,876 |
| Mar 11, 2025 | 51.71 | 51.72 | 51.69 | 51.71 | 51.71 | -0.04% | 635,390 |
| Mar 10, 2025 | 51.77 | 51.77 | 51.72 | 51.73 | 51.73 | -0.02% | 193,026 |
| Mar 7, 2025 | 51.79 | 51.79 | 51.72 | 51.74 | 51.74 | -0.06% | 313,938 |
| Mar 6, 2025 | 51.77 | 51.79 | 51.76 | 51.77 | 51.77 | -0.04% | 191,337 |
| Mar 5, 2025 | 51.80 | 51.80 | 51.77 | 51.79 | 51.79 | -0.12% | 144,270 |
| Mar 4, 2025 | 51.78 | 51.87 | 51.72 | 51.85 | 51.85 | 0.14% | 255,235 |
| Mar 3, 2025 | 51.79 | 51.79 | 51.77 | 51.78 | 51.78 | -0.42% | 285,681 |
| Feb 28, 2025 | 51.95 | 52.00 | 51.95 | 52.00 | 51.78 | 0.10% | 427,959 |
| Feb 27, 2025 | 51.96 | 51.97 | 51.93 | 51.95 | 51.73 | 0.06% | 265,930 |
| Feb 26, 2025 | 51.91 | 51.93 | 51.90 | 51.92 | 51.70 | 0.06% | 159,954 |
| Feb 25, 2025 | 51.88 | 51.90 | 51.86 | 51.89 | 51.67 | 0.27% | 158,189 |
| Feb 24, 2025 | 51.87 | 51.89 | 51.75 | 51.75 | 51.53 | -0.21% | 374,402 |
| Feb 21, 2025 | 51.86 | 51.88 | 51.84 | 51.86 | 51.64 | -0.12% | 404,455 |
| Feb 20, 2025 | 51.92 | 51.93 | 51.90 | 51.92 | 51.70 | 0.02% | 467,964 |
| Feb 19, 2025 | 51.90 | 51.92 | 51.90 | 51.91 | 51.69 | 0.02% | 320,868 |
| Feb 18, 2025 | 51.90 | 51.90 | 51.89 | 51.90 | 51.68 | 0.06% | 114,639 |
| Feb 14, 2025 | 51.90 | 51.91 | 51.86 | 51.87 | 51.65 | -0.04% | 445,106 |
| Feb 13, 2025 | 51.92 | 51.92 | 51.89 | 51.89 | 51.67 | -0.02% | 252,895 |
| Feb 12, 2025 | 51.90 | 51.91 | 51.89 | 51.90 | 51.68 | 0.02% | 427,513 |
| Feb 11, 2025 | 51.92 | 51.92 | 51.88 | 51.89 | 51.67 | 0.02% | 190,408 |
| Feb 10, 2025 | 51.86 | 51.90 | 51.86 | 51.88 | 51.66 | 0.02% | 340,998 |
| Feb 7, 2025 | 51.90 | 51.90 | 51.86 | 51.87 | 51.65 | 0.04% | 163,871 |
| Feb 6, 2025 | 51.87 | 51.87 | 51.84 | 51.85 | 51.63 | - | 165,415 |
| Feb 5, 2025 | 51.84 | 51.86 | 51.84 | 51.85 | 51.63 | 0.03% | 366,289 |
| Feb 4, 2025 | 51.84 | 51.86 | 51.81 | 51.84 | 51.62 | 0.01% | 683,919 |
| Feb 3, 2025 | 51.81 | 51.83 | 51.78 | 51.83 | 51.61 | -0.37% | 383,896 |
| Jan 31, 2025 | 52.05 | 52.05 | 52.01 | 52.02 | 51.56 | 0.04% | 196,366 |
| Jan 30, 2025 | 52.03 | 52.03 | 51.99 | 52.00 | 51.54 | - | 130,322 |
| Jan 29, 2025 | 51.99 | 52.00 | 51.96 | 52.00 | 51.54 | 0.02% | 219,724 |
| Jan 28, 2025 | 51.98 | 52.00 | 51.95 | 51.99 | 51.53 | 0.06% | 248,072 |
| Jan 27, 2025 | 51.98 | 51.98 | 51.95 | 51.96 | 51.50 | 0.02% | 180,460 |
| Jan 24, 2025 | 51.95 | 51.96 | 51.94 | 51.95 | 51.49 | 0.06% | 109,882 |
| Jan 23, 2025 | 51.94 | 51.94 | 51.90 | 51.92 | 51.46 | 0.02% | 185,770 |
| Jan 22, 2025 | 51.98 | 51.98 | 51.86 | 51.91 | 51.45 | -0.10% | 1,629,181 |
| Jan 21, 2025 | 51.98 | 51.98 | 51.96 | 51.96 | 51.50 | - | 129,349 |
| Jan 17, 2025 | 51.97 | 51.97 | 51.93 | 51.96 | 51.50 | 0.08% | 168,350 |
| Jan 16, 2025 | 51.90 | 51.93 | 51.90 | 51.92 | 51.46 | 0.04% | 74,739 |