iShares Flexible Income Active ETF (BINC)
AMEX
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.315 | 0.605769230769 | 52 | 52.36 | 51.89 | 1574774 | 52.10923683 | SP |
| 4 | 0.385 | 0.741382630464 | 51.93 | 52.36 | 51.845 | 1067219 | 52.05445881 | SP |
| 12 | -0.415 | -0.787028257159 | 52.73 | 52.98 | 51.815 | 955077 | 52.4113053 | SP |
| 26 | -0.235 | -0.447193149382 | 52.55 | 53.565 | 51.815 | 1031755 | 52.80795638 | SP |
| 52 | 0.095 | 0.181922635006 | 52.22 | 53.565 | 51.53 | 849827 | 52.56984226 | SP |
| 156 | 1.925 | 3.82020242112 | 50.39 | 53.565 | 49.54 | 548021 | 52.48009441 | SP |
| 260 | 1.925 | 3.82020242112 | 50.39 | 53.565 | 49.54 | 548021 | 52.48009441 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737156600 | 52.26 | 0.07 | 0.13 | 52.25 | 52.27 | 52.22 | 1129934 |
| 1737070200 | 52.19 | 0.07 | 0.13 | 52.15 | 52.22 | 52.12 | 1787176 |
| 1736983800 | 52.12 | 0.19 | 0.37 | 52.12 | 52.14 | 52.07 | 1534135 |
| 1736897400 | 51.93 | 0.04 | 0.08 | 52 | 52 | 51.89 | 1847849 |
| 1736811000 | 51.89 | -0.05 | -0.10 | 51.96 | 51.96 | 51.845 | 1420249 |
| 1736551800 | 51.94 | -0.13 | -0.25 | 52.04 | 52.04 | 51.92 | 1171609 |
| 1736379000 | 52.07 | 0 | 0.00 | 52.04 | 52.1022 | 52.01 | 807732 |
| 1736292600 | 52.07 | -0.06 | -0.12 | 52.14 | 52.145 | 52.05 | 1046561 |
| 1736206200 | 52.13 | 0.03 | 0.06 | 52.11 | 52.1399 | 52.091 | 1104729 |
| 1735947000 | 52.1 | 0.03 | 0.06 | 52.1 | 52.11 | 52.085 | 912675 |
| 1735860600 | 52.07 | 0.06 | 0.12 | 52.07 | 52.09 | 52.0105 | 784562 |
| 1735687800 | 52.01 | -0.01 | -0.02 | 52.04 | 52.0699 | 51.9801 | 744254 |
| 1735601400 | 52.02 | 0.03 | 0.06 | 52 | 52.03 | 51.98 | 973002 |
| 1735342200 | 51.99 | -0.07 | -0.13 | 51.98 | 52.03 | 51.95 | 661222 |
| 1735255800 | 52.06 | 0.08 | 0.15 | 51.97 | 52.06 | 51.93 | 681028 |
| 1735077840 | 51.98 | 0.02 | 0.04 | 51.93 | 51.99 | 51.92 | 564961 |
| 1734996600 | 51.96 | -0.04 | -0.08 | 52.02 | 52.02 | 51.93 | 1141604 |
| 1734737400 | 52 | 0.16 | 0.31 | 51.95 | 52 | 51.91 | 1045172 |
| 1734651000 | 51.84 | -0.07 | -0.13 | 51.86 | 51.91 | 51.815 | 1595568 |
| 1734564600 | 51.91 | -0.83 | -1.57 | 52.14 | 52.18 | 51.9 | 1413593 |
| 1734478200 | 52.74 | -0.01 | -0.02 | 52.72 | 52.78 | 52.7 | 1008987 |
| 1734391800 | 52.75 | -0.03 | -0.06 | 52.8 | 52.8 | 52.75 | 1040544 |
| 1734132600 | 52.78 | -0.03 | -0.06 | 52.81 | 52.825 | 52.753 | 963459 |
| 1734046200 | 52.81 | -0.07 | -0.13 | 52.89 | 52.9 | 52.8 | 662943 |
| 1733959800 | 52.88 | 0.02 | 0.04 | 52.94 | 52.9492 | 52.855 | 669570 |
| 1733873400 | 52.86 | -0.03 | -0.06 | 52.9 | 52.9 | 52.83 | 1059905 |
| 1733787000 | 52.89 | -0.01 | -0.02 | 52.92 | 52.93 | 52.88 | 1003238 |
| 1733527800 | 52.9 | 0.08 | 0.15 | 52.98 | 52.98 | 52.86 | 719314 |
| 1733441400 | 52.82 | 0.03 | 0.06 | 52.82 | 52.835 | 52.7708 | 937132 |
| 1733355000 | 52.79 | 0.05 | 0.09 | 52.82 | 52.82 | 52.695 | 690664 |
| 1733268600 | 52.74 | 0.03 | 0.06 | 52.74 | 52.76 | 52.7 | 585910 |
| 1733182200 | 52.71 | -0.22 | -0.42 | 52.6 | 52.88 | 52.6 | 1168373 |
| 1732917840 | 52.93 | 0.1 | 0.19 | 52.93 | 52.93 | 52.87 | 490630 |
| 1732750200 | 52.83 | 0.08 | 0.15 | 52.81 | 52.86 | 52.795 | 986474 |
| 1732663800 | 52.75 | -0.04 | -0.08 | 52.79 | 52.79 | 52.7249 | 835839 |
| 1732577400 | 52.79 | 0.15 | 0.28 | 52.78 | 52.8 | 52.74 | 959786 |
| 1732318200 | 52.64 | 0.02 | 0.04 | 52.62 | 52.66 | 52.61 | 634834 |
| 1732231800 | 52.62 | 0.01 | 0.02 | 52.63 | 52.665 | 52.6 | 824707 |
| 1732145400 | 52.61 | -0.04 | -0.08 | 52.59 | 52.63 | 52.58 | 1677764 |
| 1732059000 | 52.65 | 0.05 | 0.10 | 52.61 | 52.6669 | 52.61 | 1187588 |
| 1731972600 | 52.6 | 0.04 | 0.08 | 52.56 | 52.6 | 52.5502 | 881701 |
| 1731713400 | 52.56 | 0.03 | 0.06 | 52.51 | 52.58 | 52.4642 | 887977 |
| 1731627000 | 52.53 | -0.03 | -0.06 | 52.6 | 52.63 | 52.515 | 946593 |
| 1731540600 | 52.56 | 0.01 | 0.02 | 52.61 | 52.61 | 52.53 | 686390 |
| 1731454200 | 52.55 | -0.09 | -0.17 | 52.6 | 52.6 | 52.51 | 998483 |
| 1731367800 | 52.64 | -0.07 | -0.13 | 52.62 | 52.67 | 52.61 | 894943 |
| 1731108600 | 52.71 | 0.05 | 0.09 | 52.69 | 52.7498 | 52.65 | 1559026 |
| 1731022200 | 52.66 | 0.2 | 0.38 | 52.57 | 52.67 | 52.5523 | 851368 |
| 1730935800 | 52.46 | -0.08 | -0.15 | 52.45 | 52.51 | 52.39 | 669408 |
| 1730849400 | 52.54 | 0.05 | 0.10 | 52.53 | 52.5599 | 52.45 | 564720 |
| 1730763000 | 52.49 | 0.07 | 0.13 | 52.51 | 52.5481 | 52.465 | 724177 |
| 1730500200 | 52.42 | -0.28 | -0.53 | 52.52 | 52.56 | 52.4101 | 813470 |
| 1730413800 | 52.7 | -0.06 | -0.11 | 52.76 | 52.76 | 52.65 | 597675 |
| 1730327400 | 52.76 | -0.02 | -0.04 | 52.81 | 52.86 | 52.73 | 852302 |
| 1730241000 | 52.78 | 0 | 0.00 | 52.73 | 52.79 | 52.69 | 538845 |
| 1730154600 | 52.78 | -0.01 | -0.02 | 52.8 | 52.82 | 52.7401 | 689803 |
| 1729895400 | 52.79 | -0.03 | -0.06 | 52.86 | 52.89 | 52.78 | 1254906 |
| 1729809000 | 52.82 | 0.07 | 0.13 | 52.77 | 52.82 | 52.7 | 798510 |
| 1729722600 | 52.75 | -0.08 | -0.15 | 52.76 | 52.7754 | 52.7201 | 655274 |
| 1729636200 | 52.83 | -0.04 | -0.08 | 52.89 | 52.94 | 52.77 | 1037205 |
| 1729549800 | 52.87 | -0.15 | -0.28 | 52.94 | 52.95 | 52.8501 | 634127 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
