iShares Floating Rate Loan Active ETF (BRLN)
BATS: BRLN · Real-Time Price · USD
52.11
+0.03 (0.05%)
Aug 15, 2025, 4:00 PM - Market closed
BRLN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 52.00 | 52.13 | 51.95 | 52.11 | 52.11 | 0.06% | 5,639 |
| Aug 14, 2025 | 52.16 | 52.16 | 52.00 | 52.08 | 52.08 | 0.12% | 2,709 |
| Aug 13, 2025 | 52.02 | 52.13 | 52.01 | 52.01 | 52.01 | 0.10% | 1,771 |
| Aug 12, 2025 | 52.02 | 52.07 | 51.89 | 51.96 | 51.96 | -0.43% | 3,621 |
| Aug 11, 2025 | 52.20 | 52.20 | 52.19 | 52.19 | 52.19 | 0.18% | 1,881 |
| Aug 8, 2025 | 52.12 | 52.12 | 52.00 | 52.09 | 52.09 | 0.38% | 2,671 |
| Aug 7, 2025 | 51.97 | 52.13 | 51.70 | 51.90 | 51.90 | -0.45% | 9,494 |
| Aug 6, 2025 | 52.14 | 52.16 | 52.11 | 52.13 | 52.13 | 0.17% | 3,259 |
| Aug 5, 2025 | 52.06 | 52.16 | 52.04 | 52.04 | 52.04 | -0.25% | 2,044 |
| Aug 4, 2025 | 51.98 | 52.22 | 51.98 | 52.17 | 52.17 | - | 7,084 |
| Aug 1, 2025 | 52.24 | 52.28 | 51.97 | 52.17 | 52.17 | -0.07% | 9,319 |
| Jul 31, 2025 | 52.21 | 52.21 | 52.21 | 52.21 | 51.90 | -0.03% | 1,044 |
| Jul 30, 2025 | 52.20 | 52.41 | 52.01 | 52.22 | 51.92 | -0.25% | 6,435 |
| Jul 29, 2025 | 52.53 | 52.53 | 52.19 | 52.35 | 52.05 | -0.18% | 5,865 |
| Jul 28, 2025 | 52.52 | 52.59 | 52.34 | 52.45 | 52.14 | -0.10% | 4,374 |
| Jul 25, 2025 | 52.24 | 52.59 | 52.01 | 52.50 | 52.19 | 0.11% | 9,090 |
| Jul 24, 2025 | 52.56 | 52.56 | 52.35 | 52.44 | 52.13 | -0.08% | 4,412 |
| Jul 23, 2025 | 51.98 | 52.50 | 51.98 | 52.48 | 52.17 | 0.51% | 13,904 |
| Jul 22, 2025 | 52.13 | 52.40 | 52.02 | 52.21 | 51.91 | 0.21% | 4,809 |
| Jul 21, 2025 | 52.27 | 52.27 | 51.92 | 52.10 | 51.80 | 0.05% | 4,867 |
| Jul 18, 2025 | 52.07 | 52.20 | 51.95 | 52.08 | 51.77 | -0.37% | 4,874 |
| Jul 17, 2025 | 52.24 | 52.35 | 52.14 | 52.27 | 51.97 | 0.24% | 8,328 |
| Jul 16, 2025 | 51.90 | 52.24 | 51.90 | 52.15 | 51.84 | 0.28% | 5,093 |
| Jul 15, 2025 | 52.05 | 52.10 | 51.98 | 52.00 | 51.70 | -0.01% | 3,158 |
| Jul 14, 2025 | 51.99 | 52.10 | 51.90 | 52.01 | 51.70 | -0.26% | 3,393 |
| Jul 11, 2025 | 52.33 | 52.33 | 52.08 | 52.14 | 51.84 | - | 3,639 |
| Jul 10, 2025 | 52.24 | 52.40 | 52.06 | 52.14 | 51.84 | -0.19% | 4,513 |
| Jul 9, 2025 | 52.00 | 52.30 | 52.00 | 52.24 | 51.94 | 0.32% | 5,509 |
| Jul 8, 2025 | 51.93 | 52.39 | 51.93 | 52.08 | 51.77 | 0.66% | 12,066 |
| Jul 7, 2025 | 51.79 | 51.79 | 51.68 | 51.74 | 51.44 | -0.10% | 2,963 |
| Jul 3, 2025 | 51.83 | 51.83 | 51.79 | 51.79 | 51.49 | 0.15% | 4,725 |
| Jul 2, 2025 | 51.82 | 51.90 | 51.56 | 51.71 | 51.41 | -0.10% | 7,426 |
| Jul 1, 2025 | 51.86 | 51.86 | 51.60 | 51.76 | 51.46 | -0.14% | 9,847 |
| Jun 30, 2025 | 51.92 | 51.92 | 51.64 | 51.83 | 51.27 | 0.05% | 8,478 |
| Jun 27, 2025 | 51.92 | 51.92 | 51.66 | 51.81 | 51.24 | 0.01% | 3,239 |
| Jun 26, 2025 | 51.90 | 51.90 | 51.80 | 51.80 | 51.24 | -0.02% | 2,041 |
| Jun 25, 2025 | 51.84 | 51.86 | 51.81 | 51.81 | 51.25 | -0.01% | 7,112 |
| Jun 24, 2025 | 51.86 | 51.92 | 51.75 | 51.82 | 51.25 | 0.02% | 2,590 |
| Jun 23, 2025 | 51.69 | 51.92 | 51.69 | 51.81 | 51.24 | 0.16% | 10,663 |
| Jun 20, 2025 | 51.89 | 51.89 | 51.57 | 51.72 | 51.16 | 0.26% | 17,891 |
| Jun 18, 2025 | 51.56 | 51.67 | 51.51 | 51.59 | 51.02 | -0.15% | 4,658 |
| Jun 17, 2025 | 51.74 | 51.74 | 51.58 | 51.66 | 51.10 | -0.15% | 803 |
| Jun 16, 2025 | 51.68 | 51.74 | 51.66 | 51.74 | 51.18 | -0.02% | 897 |
| Jun 13, 2025 | 51.63 | 51.80 | 51.63 | 51.75 | 51.19 | 0.03% | 1,252 |
| Jun 12, 2025 | 51.74 | 51.87 | 51.60 | 51.74 | 51.17 | -0.26% | 3,748 |
| Jun 11, 2025 | 51.88 | 51.91 | 51.70 | 51.87 | 51.31 | 0.11% | 3,088 |
| Jun 10, 2025 | 51.71 | 51.92 | 51.71 | 51.82 | 51.25 | 0.20% | 3,482 |
| Jun 9, 2025 | 51.67 | 51.79 | 51.59 | 51.71 | 51.15 | -0.06% | 6,340 |
| Jun 6, 2025 | 51.70 | 51.80 | 51.70 | 51.74 | 51.18 | 0.03% | 1,940 |
| Jun 5, 2025 | 51.65 | 51.77 | 51.39 | 51.73 | 51.16 | 0.22% | 2,445 |