iShares BBB-B CLO Active ETF (BCLO)
49.83
+0.05
(+0.10%)
USD |
NASDAQ |
Aug 25, 11:40
BCLO Price : 49.83 for Aug. 25, 2026
Price Chart
Sep '18
Jan '19
May '19
285.00
270.00
255.00
240.00
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Aug 24, 2026 | 49.80 | 49.83 | 49.71 | 49.78 | 6279.00 |
| Aug 21, 2026 | 49.76 | 49.78 | 49.69 | 49.78 | 2807.00 |
| Aug 20, 2026 | 49.68 | 49.72 | 49.67 | 49.72 | 4969.00 |
| Aug 19, 2026 | 49.72 | 49.72 | 49.70 | 49.72 | 3017.00 |
| Aug 18, 2026 | 49.61 | 49.66 | 49.61 | 49.66 | 782.00 |
| Aug 17, 2026 | 49.73 | 49.73 | 49.61 | 49.64 | 10264.00 |
| Aug 14, 2026 | 49.66 | 49.72 | 49.65 | 49.71 | 46040.00 |
| Aug 13, 2026 | 49.64 | 49.64 | 49.64 | 49.64 | 1090.00 |
| Aug 12, 2026 | 49.58 | 49.60 | 49.53 | 49.60 | 4668.00 |
| Aug 11, 2026 | 49.52 | 49.61 | 49.52 | 49.58 | 13361.00 |
| Aug 10, 2026 | 49.59 | 49.59 | 49.55 | 49.58 | 8240.00 |
| Aug 07, 2026 | 49.52 | 49.54 | 49.52 | 49.52 | 20777.00 |
| Aug 06, 2026 | 49.48 | 49.51 | 49.48 | 49.50 | 21156.00 |
| Aug 05, 2026 | 49.44 | 49.48 | 49.44 | 49.48 | 3594.00 |
| Aug 04, 2026 | 49.32 | 49.47 | 49.32 | 49.44 | 11754.00 |
| Aug 03, 2026 | 49.39 | 49.42 | 49.32 | 49.37 | 28232.00 |
| Jul 31, 2026 | 49.55 | 49.56 | 49.50 | 49.56 | 3046.00 |
| Jul 30, 2026 | 49.50 | 49.54 | 49.48 | 49.51 | 64879.00 |
| Jul 29, 2026 | 49.56 | 49.56 | 49.53 | 49.54 | 2953.00 |
| Jul 28, 2026 | 49.54 | 49.61 | 49.53 | 49.58 | 1591.00 |
| Jul 27, 2026 | 49.56 | 49.66 | 49.55 | 49.56 | 10118.00 |
| Jul 24, 2026 | 49.62 | 49.63 | 49.54 | 49.54 | 5113.00 |
| Jul 23, 2026 | 49.60 | 49.64 | 49.56 | 49.58 | 23193.00 |
| Jul 22, 2026 | 49.60 | 49.65 | 49.60 | 49.61 | 9503.00 |
| Jul 21, 2026 | 49.60 | 49.62 | 49.59 | 49.61 | 1390.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
--
Minimum
--
Maximum
--
Average
--
Median