Skip to main content
iShares BBB-B CLO Active ETF (BCLO)
NASDAQ: BCLO · Real-Time Price · USD
49.90
+0.02 (0.04%)
Aug 15, 2025, 4:00 PM - Market closed

BCLO Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 15, 202549.9349.9349.8749.9049.900.04%363
Aug 14, 202549.9049.9149.8749.8849.880.10%6,085
Aug 13, 202549.8549.8549.8049.8349.830.08%2,628
Aug 12, 202549.8249.8249.7949.7949.790.02%996
Aug 11, 202549.8149.8149.7849.7849.780.08%3,159
Aug 8, 202549.7749.7749.7449.7449.740.07%4,749
Aug 7, 202549.6849.7149.6849.7149.71-0.12%766
Aug 6, 202549.7649.7749.7649.7749.770.05%325
Aug 5, 202549.7549.7949.7349.7449.74-0.04%1,133
Aug 4, 202549.7649.7949.7349.7649.760.25%3,383
Aug 1, 202549.7149.7149.6349.6449.64-0.71%2,452
Jul 31, 202550.0650.0649.9849.9949.690.06%1,692
Jul 30, 202549.9749.9849.9549.9649.660.02%3,719
Jul 29, 202549.9849.9849.9449.9549.650.04%3,426
Jul 28, 202549.9649.9649.9249.9349.630.01%2,699
Jul 25, 202549.9749.9749.9249.9349.630.07%1,541
Jul 24, 202549.8649.9149.8649.8949.59-2,616
Jul 23, 202549.9149.9249.8749.8949.59-0.01%1,253
Jul 22, 202549.8349.9049.8349.9049.600.10%1,185
Jul 21, 202549.8349.8549.8349.8549.550.08%944
Jul 18, 202549.7949.8149.7949.8149.51-0.01%383
Jul 17, 202549.8349.8349.8149.8149.52-0.02%622
Jul 16, 202549.7849.8249.7849.8249.530.08%493
Jul 15, 202549.8249.8249.7649.7849.490.06%3,280
Jul 14, 202549.8449.8449.7549.7549.46-0.06%2,372
Jul 11, 202549.8049.8149.7849.7849.490.04%1,273
Jul 10, 202549.7949.7949.7649.7649.470.02%297
Jul 9, 202549.7849.8149.7549.7549.46-7,038
Jul 8, 202549.7749.7749.7549.7549.460.10%2,258
Jul 7, 202549.7349.7349.7049.7049.410.01%3,100
Jul 3, 202549.7449.7449.7049.7049.40-0.03%653
Jul 2, 202549.6849.7149.6449.7149.420.12%2,799
Jul 1, 202549.6849.6849.6549.6549.36-0.46%193
Jun 30, 202549.9249.9249.8849.8849.310.06%138
Jun 27, 202549.8949.8949.8549.8549.280.04%3,839
Jun 26, 202549.8849.8849.8349.8349.260.10%4,044
Jun 25, 202549.8049.8049.7849.7849.210.04%1,022
Jun 24, 202549.7949.8249.7649.7649.19-0.04%1,612
Jun 23, 202549.7849.7849.7649.7849.21-0.02%1,518
Jun 20, 202549.7849.7949.7549.7949.220.08%10,671
Jun 18, 202549.7449.7549.7449.7549.18-0.08%340
Jun 17, 202549.7349.7949.7149.7949.220.02%4,358
Jun 16, 202549.7849.7849.7749.7849.210.07%400
Jun 13, 202549.8349.8349.7149.7549.18-0.01%4,728
Jun 12, 202549.7949.7949.7549.7549.18-0.02%1,120
Jun 11, 202549.7749.7749.7649.7649.190.16%576
Jun 10, 202549.7449.7449.5549.6849.11-0.13%6,312
Jun 9, 202549.7049.7549.7049.7549.180.05%4,798
Jun 6, 202549.7549.7649.7149.7249.150.07%9,218
Jun 5, 202549.6949.7149.6649.6949.120.09%2,057