iShares Broad USD Floating Rate Loan ETF (USLN)
BATS: USLN · Real-Time Price · USD
49.90
-0.11 (-0.22%)
At close: Oct 16, 2026, 4:00 PM EDT
49.93
+0.03 (0.06%)
After-hours: Oct 16, 2026, 8:00 PM EDT
USLN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 50.05 | 50.05 | 49.90 | 49.90 | 49.90 | -0.21% | 2,159 |
| Oct 15, 2026 | 49.91 | 50.04 | 49.91 | 50.01 | 50.01 | 0.15% | 4,899 |
| Oct 14, 2026 | 50.06 | 50.06 | 49.91 | 49.93 | 49.93 | -0.15% | 16,263 |
| Oct 13, 2026 | 50.06 | 50.06 | 50.01 | 50.01 | 50.01 | -0.19% | 141 |
| Oct 12, 2026 | 50.08 | 50.12 | 49.98 | 50.10 | 50.10 | 0.02% | 5,513 |
| Oct 9, 2026 | 50.01 | 50.12 | 50.01 | 50.09 | 50.09 | 0.17% | 13,686 |
| Oct 8, 2026 | 50.02 | 50.02 | 49.94 | 50.01 | 50.01 | -0.14% | 2,037 |
| Oct 7, 2026 | 50.11 | 50.11 | 50.01 | 50.08 | 50.08 | -0.51% | 8,230 |
| Oct 6, 2026 | 50.15 | 50.33 | 50.15 | 50.33 | 50.33 | -0.16% | 3,742 |
| Oct 5, 2026 | 50.26 | 50.54 | 50.20 | 50.41 | 50.41 | 0.10% | 40,747 |
| Oct 2, 2026 | 50.22 | 50.48 | 50.22 | 50.36 | 50.36 | 0.24% | 5,670 |
| Oct 1, 2026 | 50.38 | 50.38 | 50.17 | 50.24 | 50.24 | 0.06% | 3,116 |
| Sep 30, 2026 | 50.53 | 50.55 | 50.48 | 50.50 | 50.21 | -0.13% | 8,848 |
| Sep 29, 2026 | 50.47 | 50.57 | 50.46 | 50.56 | 50.27 | -0.09% | 105,274 |
| Sep 28, 2026 | 50.61 | 50.61 | 50.61 | 50.61 | 50.32 | 0.11% | 398 |
| Sep 25, 2026 | 50.55 | 50.55 | 50.55 | 50.55 | 50.26 | -0.11% | 11 |
| Sep 24, 2026 | 50.56 | 50.61 | 50.56 | 50.61 | 50.32 | -0.10% | 1,168 |
| Sep 23, 2026 | 50.64 | 50.66 | 50.64 | 50.66 | 50.37 | -0.07% | 1,262 |
| Sep 22, 2026 | 50.69 | 50.69 | 50.69 | 50.69 | 50.40 | 0.15% | 9 |
| Sep 21, 2026 | 50.62 | 50.62 | 50.62 | 50.62 | 50.33 | -0.03% | 119 |
| Sep 18, 2026 | 50.63 | 50.63 | 50.63 | 50.63 | 50.34 | -0.04% | 8 |
| Sep 17, 2026 | 50.65 | 50.65 | 50.65 | 50.65 | 50.36 | 0.06% | 99 |
| Sep 16, 2026 | 50.65 | 50.65 | 50.62 | 50.62 | 50.33 | 0.08% | 424 |
| Sep 15, 2026 | 50.58 | 50.58 | 50.58 | 50.58 | 50.29 | 0.01% | 28 |
| Sep 14, 2026 | 50.53 | 50.58 | 50.53 | 50.58 | 50.29 | 0.21% | 7,409 |
| Sep 11, 2026 | 50.48 | 50.48 | 50.40 | 50.47 | 50.18 | 0.10% | 1,042 |
| Sep 10, 2026 | 50.43 | 50.44 | 50.41 | 50.42 | 50.13 | 0.08% | 3,079 |
| Sep 9, 2026 | 50.60 | 50.60 | 50.34 | 50.38 | 50.09 | -0.75% | 18,488 |
| Sep 8, 2026 | 50.60 | 51.43 | 50.59 | 50.76 | 50.47 | 0.48% | 14,391 |
| Sep 4, 2026 | 50.52 | 50.52 | 50.52 | 50.52 | 50.23 | 0.07% | 48 |
| Sep 3, 2026 | 50.46 | 50.50 | 50.46 | 50.49 | 50.20 | 0.10% | 1,306 |
| Sep 2, 2026 | 50.41 | 50.44 | 50.41 | 50.44 | 50.15 | -0.28% | 1,055 |
| Sep 1, 2026 | 50.55 | 50.62 | 50.55 | 50.58 | 50.29 | 0.12% | 773 |
| Aug 31, 2026 | 50.84 | 51.37 | 50.84 | 50.85 | 50.23 | 0.16% | 2,013 |
| Aug 28, 2026 | 50.73 | 50.77 | 50.73 | 50.77 | 50.15 | -0.04% | 1,041 |
| Aug 27, 2026 | 50.79 | 50.79 | 50.79 | 50.79 | 50.17 | 0.11% | 21 |
| Aug 26, 2026 | 50.74 | 50.74 | 50.74 | 50.74 | 50.11 | 0.23% | 14 |
| Aug 25, 2026 | 50.62 | 50.62 | 50.62 | 50.62 | 50.00 | -0.16% | 9 |
| Aug 24, 2026 | 50.70 | 50.70 | 50.70 | 50.70 | 50.08 | 0.06% | 9 |
| Aug 21, 2026 | 50.67 | 50.67 | 50.67 | 50.67 | 50.05 | 0.03% | 10 |
| Aug 20, 2026 | 50.66 | 50.66 | 50.66 | 50.66 | 50.03 | 0.04% | 77 |
| Aug 19, 2026 | 50.67 | 50.67 | 50.64 | 50.64 | 50.01 | -0.03% | 160 |
| Aug 18, 2026 | 50.61 | 50.65 | 50.61 | 50.65 | 50.03 | 0.08% | 947 |
| Aug 17, 2026 | 50.61 | 50.61 | 50.61 | 50.61 | 49.99 | - | 29 |
| Aug 14, 2026 | 50.61 | 50.61 | 50.61 | 50.61 | 49.99 | 0.09% | 84 |
| Aug 13, 2026 | 50.57 | 50.57 | 50.57 | 50.57 | 49.94 | 0.02% | 9 |
| Aug 12, 2026 | 50.60 | 50.60 | 50.56 | 50.56 | 49.93 | 0.11% | 119 |
| Aug 11, 2026 | 50.50 | 50.50 | 50.50 | 50.50 | 49.88 | 0.12% | 42 |
| Aug 10, 2026 | 50.44 | 50.44 | 50.44 | 50.44 | 49.82 | -0.11% | 167 |
| Aug 7, 2026 | 50.50 | 50.50 | 50.50 | 50.50 | 49.87 | 0.11% | 8 |