Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Cboe US - Delayed Quote USD

iShares Floating Rate Loan Active ETF (BRLN)

50.62
+0.06
+(0.12%)
At close: April 11 at 3:48:02 PM EDT
50.62
0.00
(0.00%)
After hours: April 11 at 4:08:01 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 11, 202550.5550.8550.4350.6250.6219,700
Apr 10, 202550.2050.5550.0050.5550.5536,300
Apr 9, 202549.5550.6849.4150.5350.5377,300
Apr 8, 202550.4850.4849.8349.9249.9224,100
Apr 7, 202550.6250.9550.0050.2950.2944,800
Apr 4, 202550.5651.0250.5650.6450.649,100
Apr 3, 202551.3651.4951.1651.3351.3311,300
Apr 2, 202551.2051.5451.1451.4151.415,300
Apr 1, 2025 0.27 Dividend
Apr 1, 202551.6351.6951.6351.6351.631,700
Mar 31, 202551.9251.9251.5151.8851.627,200
Mar 28, 202551.7151.9251.7151.7951.535,800
Mar 27, 202551.7551.8351.7051.8351.574,500
Mar 26, 202551.7751.8951.6151.7651.5013,600
Mar 25, 202551.3351.8051.3351.7551.496,800
Mar 24, 202552.0252.0251.3851.8051.536,300
Mar 21, 202551.7852.0051.7851.8951.623,600
Mar 20, 202551.8151.9751.7051.7351.473,400
Mar 19, 202551.6851.7551.6851.7551.481,400
Mar 18, 202551.5051.7151.5051.5851.326,400
Mar 17, 202551.3851.7351.3251.5351.2716,700
Mar 14, 202551.5451.7851.5351.6051.346,900
Mar 13, 202551.6751.8351.4851.6351.364,200
Mar 12, 202551.8151.9251.4751.6051.3425,500
Mar 11, 202551.7051.9251.3251.6751.4156,400
Mar 10, 202551.8051.9451.7051.7251.4631,100
Mar 7, 202552.0652.0651.8952.0051.7311,700
Mar 6, 202552.1152.2051.9052.0651.7916,800
Mar 5, 202551.9452.5051.9352.1551.8812,000
Mar 4, 202552.4452.4451.7751.9551.6916,400
Mar 3, 2025 0.24 Dividend
Mar 3, 202552.4352.4351.9452.1251.8521,000
Feb 28, 202552.2852.4451.9552.3251.8131,700
Feb 27, 202552.4052.4052.2852.2851.774,400
Feb 26, 202552.2652.3952.2552.3251.8116,000
Feb 25, 202552.2552.4052.2552.3251.8110,600
Feb 24, 202552.2552.4652.2552.3451.833,700
Feb 21, 202552.2552.3752.2552.3251.818,300
Feb 20, 202552.3652.5452.2552.4051.893,400
Feb 19, 202552.3352.3852.3152.3351.829,100
Feb 18, 202552.4052.5752.1752.2851.7838,900
Feb 14, 202552.3152.5652.3052.4151.9011,900
Feb 13, 202552.5552.5552.1652.3051.799,300
Feb 12, 202552.3952.4752.2252.3351.8311,200
Feb 11, 202552.6552.6552.1452.3951.8825,700
Feb 10, 202552.3552.5252.1152.3351.8211,100
Feb 7, 202552.2952.4652.0052.4051.8913,200
Feb 6, 202552.6552.6552.0652.3551.846,700
Feb 5, 202552.5852.5852.3052.3351.825,100
Feb 4, 202552.1252.4752.1052.3951.8816,200
Feb 3, 2025 0.28 Dividend
Feb 3, 202552.6652.6652.1152.4351.9241,900
Jan 31, 202552.6552.7052.5452.6151.8222,300
Jan 30, 202552.4252.5752.3852.5351.748,200
Jan 29, 202552.2652.6852.2652.6651.8717,400
Jan 28, 202552.4952.7052.4052.5651.7619,500
Jan 27, 202552.2152.7052.2152.4951.706,500
Jan 24, 202552.4552.7552.4552.6051.812,800
Jan 23, 202552.7052.7052.4752.5751.7810,800
Jan 22, 202552.7552.7552.4152.6351.848,600
Jan 21, 202552.5052.6552.2352.6551.8640,200
Jan 17, 202552.3352.5352.2052.5251.7313,800
Jan 16, 202552.4352.5452.3952.5351.732,900
Jan 15, 202552.3052.4352.2652.3851.602,600
Jan 14, 202552.5452.5552.2852.3851.598,500
Jan 13, 202552.5152.5352.3952.5351.7412,100
Jan 10, 202552.5552.5552.4052.4951.698,500
Jan 8, 202552.4052.5452.4052.4751.686,100
Jan 7, 202552.4252.5552.3952.4751.684,200
Jan 6, 202552.2252.4152.2252.4151.629,500
Jan 3, 202552.3352.4052.3352.3851.593,700
Jan 2, 202552.3152.4052.3052.3551.5611,300
Dec 31, 202452.4052.4452.2852.2851.4916,000
Dec 30, 202452.4852.4852.2452.2651.4738,700
Dec 27, 202452.7352.7352.1752.2251.446,200
Dec 26, 202452.2552.2952.2052.2651.473,300
Dec 24, 202452.1852.3352.1852.2651.475,700
Dec 23, 202452.1152.4252.1052.1751.3810,200
Dec 20, 202452.2652.3552.0052.2151.4311,200
Dec 19, 202452.5152.5152.2052.3351.547,600
Dec 18, 2024 0.32 Dividend
Dec 18, 202452.3352.6552.2752.3651.576,700
Dec 17, 202452.5052.6352.5052.6051.493,700
Dec 16, 202452.6352.7352.4052.6351.525,900
Dec 13, 202452.6452.7852.4352.6251.515,200
Dec 12, 202452.6052.7952.5052.6751.567,100
Dec 11, 202452.4352.6052.3952.4951.396,500
Dec 10, 202452.6552.6852.3952.5751.469,900
Dec 9, 202452.5752.5852.3752.5351.424,200
Dec 6, 202452.5652.6052.4752.5651.4515,000
Dec 5, 202452.5552.6052.3152.5351.4312,600
Dec 4, 202452.5652.7352.2852.4751.376,000
Dec 3, 202452.3852.4652.3852.4251.324,200
Dec 2, 2024 0.48 Dividend
Dec 2, 202452.8252.8252.5152.6551.5411,500
Nov 29, 202452.8852.8952.6752.7751.191,200
Nov 27, 202452.6952.8752.6352.7451.172,400
Nov 26, 202452.8052.8552.6552.8351.244,400
Nov 25, 202452.8952.9052.7052.8051.222,100
Nov 22, 202452.7952.8052.6252.7551.173,900
Nov 21, 202452.8552.8552.6152.8251.242,400
Nov 20, 202452.6152.9752.6052.8451.264,400
Nov 19, 202452.7852.8552.6052.8051.226,100
Nov 18, 202452.6552.9652.5652.7851.207,100
Nov 15, 202452.8252.8252.4952.5851.0112,300
Nov 14, 202452.6152.8152.6152.7651.182,900
Nov 13, 202452.7652.8052.5552.7051.125,800
Nov 12, 202452.7852.7852.5552.5951.026,300
Nov 11, 202452.6552.7252.4352.5851.017,700
Nov 8, 202452.5452.7452.3752.5550.987,800
Nov 7, 202452.1052.6852.1052.6051.0311,100
Nov 6, 202452.2452.4752.1952.4750.9023,400
Nov 5, 202452.3452.4752.3352.3650.794,700
Nov 4, 202452.4452.6452.3152.4650.8911,500
Nov 1, 2024 0.32 Dividend
Nov 1, 202452.3152.5152.3152.4250.8612,400
Oct 31, 202452.9852.9852.7752.7750.889,900
Oct 30, 202452.8652.8652.6652.7450.852,900
Oct 29, 202452.8152.8352.7752.8350.933,800
Oct 28, 202452.8052.8152.7852.8050.917,000
Oct 25, 202452.6152.7752.6152.7650.863,800
Oct 24, 202452.7652.7652.6952.7150.822,700
Oct 23, 202452.7552.7552.6652.7250.822,400
Oct 22, 202452.9852.9852.7552.7550.861,900
Oct 21, 202452.7152.7852.6552.7850.893,400
Oct 18, 202452.7552.7852.5052.7150.8213,300
Oct 17, 202452.6352.7552.6352.7150.8236,900
Oct 16, 202452.5052.7652.4652.7150.823,400
Oct 15, 202452.4252.6352.4252.6350.746,900
Oct 14, 202452.4052.5352.3952.5350.6510,100
Oct 11, 202452.4052.5052.4052.4750.594,300
Oct 10, 202452.4052.5152.3952.4750.595,100
Oct 9, 202452.4052.5952.3952.4050.529,300
Oct 8, 202452.4252.6352.4252.6350.743,900
Oct 7, 202452.3052.6652.3052.4050.527,900
Oct 4, 202452.4652.6252.2552.3850.503,700
Oct 3, 202452.4452.7952.4452.6050.714,700
Oct 2, 202452.4352.4952.2352.3650.489,300
Oct 1, 2024 0.30 Dividend
Oct 1, 202452.3852.5352.3852.4750.586,700
Sep 30, 202452.6652.7952.5252.5250.3512,000
Sep 27, 202452.6652.7252.6652.7050.527,600
Sep 26, 202452.6452.6652.4652.6550.473,400
Sep 25, 202452.9552.9552.6252.7650.589,500
Sep 24, 202452.5052.7552.4752.6350.457,800
Sep 23, 202452.5252.7352.4452.6550.4713,500
Sep 20, 202452.4652.5352.4552.4950.3273,400
Sep 19, 202452.6052.6852.4652.5250.358,900
Sep 18, 202452.5952.6552.5952.6250.444,400
Sep 17, 202452.4452.5952.4452.5950.411,700
Sep 16, 202452.4752.5052.3552.4450.274,700
Sep 13, 202452.5452.5452.5252.5350.365,600
Sep 12, 202452.3152.5152.3152.5150.3410,700
Sep 11, 202452.5252.5452.3052.4950.322,100
Sep 10, 202452.5252.5452.2552.4550.2811,700
Sep 9, 202452.5352.5352.3952.4650.292,500
Sep 6, 202452.4252.5352.3952.3950.225,900
Sep 5, 202452.3352.6352.3352.3550.1818,700
Sep 4, 202452.2552.3852.2552.3250.164,700
Sep 3, 2024 0.37 Dividend
Sep 3, 202452.1852.5052.1852.2550.099,900
Aug 30, 202452.7752.8152.5352.8150.275,300
Aug 29, 202452.6452.7352.5752.7050.165,600
Aug 28, 202452.6552.7652.4852.6150.082,300
Aug 27, 202452.4452.6052.4152.4749.949,800
Aug 26, 202452.7752.7752.4352.4549.924,300
Aug 23, 202452.5052.6352.5052.6250.0810,500
Aug 22, 202452.6252.6252.4552.5850.051,900
Aug 21, 202452.5352.5352.4752.5149.983,100
Aug 20, 202452.2052.5552.2052.5149.989,400
Aug 19, 202452.4252.5552.3852.5049.977,300
Aug 16, 202452.3852.4952.3852.4949.974,600
Aug 15, 202452.3052.7052.2852.4249.909,900
Aug 14, 202452.2652.3252.0752.2849.767,700
Aug 13, 202452.6152.6152.2652.3849.8517,800
Aug 12, 202452.3152.3152.1152.2649.747,400
Aug 9, 202452.0652.3352.0652.2549.734,900
Aug 8, 202452.0252.3352.0252.2049.697,400
Aug 7, 202452.2652.2652.0152.1349.6214,000
Aug 6, 202451.7952.0551.7952.0349.523,500
Aug 5, 202452.2052.3351.5951.9249.4225,800
Aug 2, 202452.2352.3852.2052.2249.709,100
Aug 1, 2024 0.32 Dividend
Aug 1, 202452.4252.4452.2052.3249.8016,400
Jul 31, 202452.6552.7252.4852.5749.7426,100
Jul 30, 202452.6652.6652.5052.6549.818,900
Jul 29, 202452.7352.7352.4452.5749.748,400
Jul 26, 202452.6652.6852.5552.6349.7915,200
Jul 25, 202452.6452.7052.4552.5849.756,600
Jul 24, 202452.6752.6752.5352.5949.7610,400
Jul 23, 202452.6052.7052.5052.5749.748,300
Jul 22, 202452.6152.7052.5552.6349.7912,100
Jul 19, 202452.5552.6852.5052.6049.7710,300
Jul 18, 202452.4852.5052.4452.5049.678,700
Jul 17, 202452.4852.4852.4352.4649.633,000
Jul 16, 202452.4852.4852.4752.4849.658,800
Jul 15, 202452.4752.4852.3552.4349.619,800
Jul 12, 202452.4852.4852.4352.4849.6516,300
Jul 11, 202452.4852.4852.3652.3849.567,100
Jul 10, 202452.4252.5052.4252.4749.6423,200
Jul 9, 202452.4252.4852.3352.4249.5912,700
Jul 8, 202452.4552.4552.2152.3849.5615,600
Jul 5, 202452.2252.4252.2252.3849.558,300
Jul 3, 202452.4052.4252.2052.3349.5112,900
Jul 2, 202452.3952.4252.3552.3849.559,700
Jul 1, 2024 0.32 Dividend
Jul 1, 202452.2552.5152.2552.3449.524,500
Jun 28, 202452.6452.6952.5052.5349.397,200
Jun 27, 202452.6052.6452.5152.5249.3917,300
Jun 26, 202452.5852.6952.5852.6749.537,300
Jun 25, 202452.6052.6952.6052.6749.534,000
Jun 24, 202452.6852.7052.5852.6749.5216,400
Jun 21, 202452.6352.6352.5552.5849.4412,200
Jun 20, 202452.6552.6552.5052.6249.4826,700
Jun 18, 202452.5452.6552.5052.6049.4634,200
Jun 17, 202452.4252.6352.3852.5049.3715,000
Jun 14, 202452.6552.6552.4852.5749.4310,100
Jun 13, 202452.6352.6852.5252.5349.4010,000
Jun 12, 202452.5952.5952.4552.4849.353,300
Jun 11, 202452.5752.6252.5352.5949.452,700
Jun 10, 202452.5152.6252.4252.4349.306,300
Jun 7, 202452.5452.6852.4052.5149.3814,800
Jun 6, 202452.5652.6852.4052.4049.274,600
Jun 5, 202452.4352.6452.2952.5249.398,500
Jun 4, 202452.5552.6052.4152.6049.462,200
Jun 3, 2024 0.37 Dividend
Jun 3, 202452.3552.8052.3552.5349.405,900
May 31, 202452.5052.7552.5052.6949.209,700
May 30, 202452.7052.7652.6552.6549.163,200
May 29, 202452.7152.7752.6352.6349.153,000
May 28, 202452.6152.8052.6152.7249.234,900
May 24, 202452.7652.8852.6152.7449.252,500
May 23, 202452.6552.8752.5552.7449.253,200
May 22, 202452.7152.8852.6152.7849.283,800
May 21, 202452.7452.8552.7252.7249.232,300
May 20, 202452.6052.8552.6052.7949.293,900
May 17, 202452.6552.7452.5352.7449.244,700
May 16, 202452.7452.7452.5052.5849.104,500
May 15, 202452.7752.8752.4652.6749.185,800
May 14, 202452.5352.8152.5352.6549.164,000
May 13, 202452.5952.7052.3852.5849.104,000
May 10, 202452.5252.6552.5252.6549.178,200
May 9, 202452.5452.6152.5452.5549.076,100
May 8, 202452.4752.8152.4752.5449.0610,100
May 7, 202452.5652.8252.3852.5649.0811,500
May 6, 202452.5452.7552.4552.5649.082,700
May 3, 202452.6052.8352.5052.5349.0512,100
May 2, 202452.3252.6052.3252.4148.948,300
May 1, 2024 0.32 Dividend
May 1, 202452.3952.6652.2652.3348.8614,000
Apr 30, 202452.6752.8752.5052.5648.7810,300
Apr 29, 202452.6852.8152.5152.6748.883,800
Apr 26, 202452.6352.6752.5152.5148.733,000
Apr 25, 202452.4552.8052.4052.5848.8018,700
Apr 24, 202452.6752.9452.5352.5748.795,900
Apr 23, 202452.5152.8852.4652.7748.9815,200
Apr 22, 202452.5052.5652.3652.5148.7367,600
Apr 19, 202452.8452.8452.2652.2648.506,800
Apr 18, 202452.5052.5052.4652.4648.697,400
Apr 17, 202452.5752.8252.4452.5048.7215,600
Apr 16, 202452.6052.6252.5052.5348.756,500
Apr 15, 202452.5352.7252.4152.4148.644,000
Apr 12, 202452.4752.6052.3952.3948.623,000

Related Tickers