iShares AAA CLO Active ETF (CLOA)
51.96
+0.03
(+0.06%)
USD |
NASDAQ |
Nov 22, 16:00
51.94
-0.02
(-0.03%)
Pre-Market: 20:00
CLOA Price: 51.96 for Nov. 22, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 22, 2024 | 51.95 | 51.96 | 51.93 | 51.96 | 122554.0 |
| Nov 21, 2024 | 51.90 | 51.94 | 51.90 | 51.93 | 63602.00 |
| Nov 20, 2024 | 51.90 | 51.95 | 51.89 | 51.92 | 179099.0 |
| Nov 19, 2024 | 51.90 | 51.90 | 51.88 | 51.89 | 139830.0 |
| Nov 18, 2024 | 51.85 | 51.89 | 51.80 | 51.80 | 88632.00 |
| Nov 15, 2024 | 51.90 | 51.90 | 51.85 | 51.85 | 501646.0 |
| Nov 14, 2024 | 51.86 | 51.88 | 51.85 | 51.87 | 82406.00 |
| Nov 13, 2024 | 51.85 | 51.87 | 51.84 | 51.87 | 100996.0 |
| Nov 12, 2024 | 51.85 | 51.85 | 51.83 | 51.84 | 48365.00 |
| Nov 11, 2024 | 51.87 | 51.87 | 51.83 | 51.83 | 204958.0 |
| Nov 08, 2024 | 51.79 | 51.82 | 51.77 | 51.82 | 268455.0 |
| Nov 07, 2024 | 51.78 | 51.78 | 51.75 | 51.76 | 50191.00 |
| Nov 06, 2024 | 51.79 | 51.79 | 51.72 | 51.74 | 167876.0 |
| Nov 05, 2024 | 51.71 | 51.72 | 51.68 | 51.71 | 81251.00 |
| Nov 04, 2024 | 51.71 | 51.71 | 51.69 | 51.71 | 43037.00 |
| Nov 01, 2024 | 51.68 | 51.69 | 51.67 | 51.69 | 93485.00 |
| Oct 31, 2024 | 51.94 | 51.95 | 51.88 | 51.91 | 119622.0 |
| Oct 30, 2024 | 51.87 | 51.92 | 51.84 | 51.88 | 870396.0 |
| Oct 29, 2024 | 51.93 | 51.99 | 51.92 | 51.92 | 155519.0 |
| Oct 28, 2024 | 51.93 | 51.94 | 51.91 | 51.92 | 73023.00 |
| Oct 25, 2024 | 51.90 | 51.91 | 51.89 | 51.91 | 38837.00 |
| Oct 24, 2024 | 51.91 | 51.91 | 51.85 | 51.89 | 83257.00 |
| Oct 23, 2024 | 51.90 | 51.91 | 51.88 | 51.91 | 51872.00 |
| Oct 22, 2024 | 51.93 | 51.93 | 51.86 | 51.87 | 373337.0 |
| Oct 21, 2024 | 51.91 | 51.91 | 51.85 | 51.86 | 190823.0 |
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
50.13
Minimum
Mar 22 2023
51.99
Maximum
Jul 31 2024
51.29
Average
51.29
Median
Sep 28 2023