iShares AAA CLO Active ETF (CLOA)

NASDAQ: CLOA · Real-Time Price · USD

51.91

0.00 (0.00%)

At close: May 18, 2026, 4:00 PM EDT

51.89

-0.02 (-0.04%)

After-hours: May 18, 2026, 4:15 PM EDT

CLOA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 18, 2026	51.91	51.94	51.91	51.91	51.91	-	320,816
May 15, 2026	51.96	51.97	51.89	51.91	51.91	0.04%	1,400,605
May 14, 2026	51.92	51.93	51.89	51.89	51.89	-	302,817
May 13, 2026	51.89	51.93	51.88	51.89	51.89	-0.02%	265,044
May 12, 2026	51.87	51.90	51.87	51.90	51.90	0.04%	221,671
May 11, 2026	51.90	51.90	51.86	51.88	51.88	0.01%	1,168,517
May 8, 2026	51.92	51.92	51.85	51.88	51.88	0.07%	431,549
May 7, 2026	51.87	51.87	51.83	51.84	51.84	-	384,114
May 6, 2026	51.86	51.86	51.82	51.84	51.84	0.02%	278,153
May 5, 2026	51.84	51.84	51.80	51.83	51.83	0.07%	247,734
May 4, 2026	51.79	51.83	51.79	51.79	51.79	-0.02%	311,423
May 1, 2026	51.82	51.82	51.78	51.80	51.80	-0.34%	464,339
Apr 30, 2026	51.96	51.99	51.95	51.98	51.78	0.08%	251,489
Apr 29, 2026	51.92	51.96	51.92	51.94	51.74	0.02%	519,846
Apr 28, 2026	51.96	51.96	51.91	51.93	51.73	0.02%	259,100
Apr 27, 2026	51.91	51.96	51.89	51.92	51.72	0.02%	377,550
Apr 24, 2026	51.88	51.92	51.88	51.91	51.71	0.06%	457,754
Apr 23, 2026	51.86	51.90	51.86	51.88	51.68	0.03%	408,563
Apr 22, 2026	51.91	51.91	51.85	51.86	51.66	0.03%	761,934
Apr 21, 2026	51.90	51.90	51.83	51.85	51.65	0.02%	227,379
Apr 20, 2026	51.89	51.89	51.82	51.84	51.64	-0.04%	314,692
Apr 17, 2026	51.85	51.86	51.82	51.86	51.66	0.06%	490,462
Apr 16, 2026	51.80	51.83	51.79	51.83	51.63	0.07%	571,088
Apr 15, 2026	51.78	51.80	51.78	51.79	51.59	0.01%	684,339
Apr 14, 2026	51.77	51.80	51.77	51.79	51.59	0.07%	215,222
Apr 13, 2026	51.73	51.78	51.73	51.75	51.55	0.03%	922,051
Apr 10, 2026	51.79	51.79	51.73	51.74	51.54	-	559,594
Apr 9, 2026	51.75	51.78	51.72	51.74	51.54	0.01%	526,667
Apr 8, 2026	51.71	51.76	51.68	51.73	51.53	0.07%	595,203
Apr 7, 2026	51.76	51.76	51.69	51.70	51.50	-0.02%	516,217
Apr 6, 2026	51.70	51.73	51.69	51.71	51.51	-0.02%	454,632
Apr 2, 2026	51.66	51.73	51.66	51.72	51.52	0.05%	421,674
Apr 1, 2026	51.63	51.69	51.63	51.69	51.49	-0.28%	345,815
Mar 31, 2026	51.82	51.86	51.82	51.84	51.45	0.04%	567,038
Mar 30, 2026	51.84	51.86	51.68	51.82	51.43	-0.08%	748,311
Mar 27, 2026	51.88	51.88	51.80	51.86	51.47	-	637,415
Mar 26, 2026	51.89	51.89	51.83	51.86	51.47	-	788,758
Mar 25, 2026	51.87	51.88	51.82	51.86	51.47	-	1,245,456
Mar 24, 2026	51.78	51.88	51.78	51.86	51.47	0.11%	7,416,765
Mar 23, 2026	51.77	51.81	51.71	51.80	51.42	0.10%	736,077
Mar 20, 2026	51.80	51.81	51.69	51.75	51.37	0.03%	646,134
Mar 19, 2026	51.71	51.75	51.69	51.74	51.35	0.02%	765,486
Mar 18, 2026	51.79	51.79	51.72	51.73	51.34	-0.04%	391,450
Mar 17, 2026	51.72	51.77	51.72	51.75	51.36	0.08%	295,302
Mar 16, 2026	51.73	51.76	51.68	51.71	51.32	0.04%	458,898
Mar 13, 2026	51.63	51.76	51.63	51.69	51.30	0.04%	379,978
Mar 12, 2026	51.67	51.75	51.62	51.66	51.28	-0.10%	706,782
Mar 11, 2026	51.65	51.73	51.63	51.71	51.33	0.10%	304,386
Mar 10, 2026	51.62	51.69	51.62	51.66	51.28	0.01%	367,226
Mar 9, 2026	51.61	51.67	51.56	51.66	51.27	0.06%	442,472