iShares Floating Rate Loan Active ETF (BRLN)
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 | 0.27 | 0.518035303147 | 52.12 | 52.65 | 52 | 10469 | 52.36875399 | SP |
| 4 | -0.16 | -0.304471931494 | 52.55 | 52.75 | 52 | 13753 | 52.51275388 | SP |
| 12 | -0.39 | -0.738916256158 | 52.78 | 52.98 | 52 | 9764 | 52.47891032 | SP |
| 26 | 0.08 | 0.152934429363 | 52.31 | 52.98 | 52 | 9071 | 52.50999029 | SP |
| 52 | -0.16 | -0.304471931494 | 52.55 | 52.9999 | 51.59 | 10367 | 52.48846977 | SP |
| 156 | 1.65 | 3.25187229011 | 50.74 | 53.33 | 50.255 | 6026 | 52.46953573 | SP |
| 260 | 1.65 | 3.25187229011 | 50.74 | 53.33 | 50.255 | 6026 | 52.46953573 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739230200 | 52.33 | -0.07 | -0.13 | 52.35 | 52.52 | 52.11 | 11125 |
| 1738971000 | 52.4 | 0.05 | 0.10 | 52.47 | 52.47 | 52 | 13158 |
| 1738884600 | 52.35 | 0.02 | 0.04 | 52.65 | 52.65 | 52.06 | 6681 |
| 1738798200 | 52.33 | -0.06 | -0.11 | 52.48 | 52.577 | 52.3 | 5149 |
| 1738711800 | 52.39 | -0.04 | -0.07 | 52.12 | 52.4656 | 52.1 | 16228 |
| 1738625400 | 52.4278 | -0.18 | -0.35 | 52.28 | 52.6633 | 52.11 | 41944 |
| 1738366200 | 52.61 | 0.08 | 0.14 | 52.4 | 52.6999 | 52.4 | 22268 |
| 1738279800 | 52.5344 | -0.13 | -0.24 | 52.67 | 52.67 | 52.38 | 8233 |
| 1738193400 | 52.66 | 0.1 | 0.20 | 52.26 | 52.68 | 52.26 | 17446 |
| 1738107000 | 52.555 | 0.06 | 0.11 | 52.495 | 52.6971 | 52.4 | 19485 |
| 1738020600 | 52.495 | -0.11 | -0.20 | 52.6 | 52.7 | 52.21 | 6508 |
| 1737761400 | 52.6007 | -0.03 | -0.06 | 52.75 | 52.75 | 52.45 | 2779 |
| 1737675000 | 52.63 | 0 | 0.00 | 52.63 | 52.63 | 52.63 | 0 |
| 1737588600 | 52.63 | -0.02 | -0.04 | 52.75 | 52.75 | 52.41 | 8596 |
| 1737502200 | 52.65 | 0.13 | 0.25 | 52.5 | 52.65 | 52.23 | 40196 |
| 1737156600 | 52.52 | -0.01 | -0.01 | 52.38 | 52.53 | 52.2 | 13792 |
| 1737070200 | 52.525 | 0.14 | 0.27 | 52.34 | 52.54 | 52.34 | 2865 |
| 1736983800 | 52.385 | 0 | 0.00 | 52.3844 | 52.43 | 52.26 | 2647 |
| 1736897400 | 52.3844 | -0.15 | -0.28 | 52.55 | 52.55 | 52.28 | 8455 |
| 1736811000 | 52.5313 | 0.05 | 0.09 | 52.51 | 52.5313 | 52.39 | 12059 |
| 1736551800 | 52.4845 | 0.01 | 0.02 | 52.55 | 52.55 | 52.4026 | 8483 |
| 1736379000 | 52.475 | 0 | 0.00 | 52.4 | 52.54 | 52.4 | 6145 |
| 1736292600 | 52.4749 | 0.06 | 0.12 | 52.57 | 52.57 | 52.39 | 4230 |
| 1736206200 | 52.41 | 0.03 | 0.06 | 52.37 | 52.41 | 52.296 | 9310 |
| 1735947000 | 52.3798 | 0.03 | 0.06 | 52.35 | 52.4 | 52.33 | 3717 |
| 1735860600 | 52.35 | 0.08 | 0.14 | 52.31 | 52.3995 | 52.275 | 11326 |
| 1735687800 | 52.275 | 0.02 | 0.03 | 52.4 | 52.44 | 52.26 | 16004 |
| 1735601400 | 52.26 | 0.04 | 0.07 | 52.48 | 52.48 | 52.2352 | 38704 |
| 1735342200 | 52.2249 | -0.04 | -0.07 | 52.73 | 52.73 | 52.1706 | 6042 |
| 1735255800 | 52.26 | 0 | 0.00 | 52.26 | 52.2899 | 52.2 | 3296 |
| 1735077840 | 52.26 | 0.09 | 0.18 | 52.22 | 52.33 | 52.1757 | 5671 |
| 1734996600 | 52.165 | -0.05 | -0.09 | 52.24 | 52.4199 | 52.1 | 10184 |
| 1734737400 | 52.2143 | -0.12 | -0.22 | 52.44 | 52.44 | 52 | 11169 |
| 1734651000 | 52.33 | -0.03 | -0.06 | 52.42 | 52.51 | 52.2041 | 7614 |
| 1734564600 | 52.36 | -0.24 | -0.46 | 52.55 | 52.6499 | 52.27 | 6670 |
| 1734478200 | 52.6002 | -0.03 | -0.05 | 52.64 | 52.64 | 52.5 | 3712 |
| 1734391800 | 52.629 | 0.01 | 0.03 | 52.68 | 52.7338 | 52.4 | 5945 |
| 1734132600 | 52.615 | -0.06 | -0.11 | 52.61 | 52.7799 | 52.4301 | 5225 |
| 1734046200 | 52.674 | 0.18 | 0.34 | 52.6 | 52.79 | 52.5 | 7036 |
| 1733959800 | 52.495 | -0.08 | -0.14 | 52.58 | 52.6 | 52.3901 | 6455 |
| 1733873400 | 52.57 | 0.05 | 0.09 | 52.545 | 52.68 | 52.39 | 9868 |
| 1733787000 | 52.525 | -0.04 | -0.07 | 52.5 | 52.58 | 52.37 | 4216 |
| 1733527800 | 52.56 | 0.03 | 0.05 | 52.56 | 52.6 | 52.465 | 14982 |
| 1733441400 | 52.535 | 0.06 | 0.12 | 52.55 | 52.6 | 52.307 | 12641 |
| 1733355000 | 52.4744 | 0.05 | 0.09 | 52.55 | 52.73 | 52.2801 | 5991 |
| 1733268600 | 52.425 | -0.22 | -0.42 | 52.59 | 52.59 | 52.38 | 4076 |
| 1733182200 | 52.648 | -0.12 | -0.23 | 52.98 | 52.98 | 52.5068 | 11530 |
| 1732917840 | 52.7707 | 0.03 | 0.05 | 52.88 | 52.8883 | 52.67 | 1198 |
| 1732750200 | 52.745 | -0.08 | -0.15 | 52.745 | 52.87 | 52.63 | 2398 |
| 1732663800 | 52.825 | 0.03 | 0.05 | 52.8 | 52.87 | 52.65 | 4360 |
| 1732577400 | 52.8 | 0.05 | 0.09 | 52.9 | 52.9 | 52.7001 | 2052 |
| 1732318200 | 52.75 | -0.07 | -0.13 | 52.79 | 52.7999 | 52.6241 | 3921 |
| 1732231800 | 52.82 | -0.02 | -0.04 | 52.85 | 52.85 | 52.61 | 2379 |
| 1732145400 | 52.84 | 0.04 | 0.07 | 52.98 | 52.98 | 52.6011 | 4364 |
| 1732059000 | 52.8032 | 0.02 | 0.04 | 52.78 | 52.8447 | 52.6 | 6061 |
| 1731972600 | 52.78 | 0.2 | 0.38 | 52.42 | 52.96 | 52.42 | 7141 |
| 1731713400 | 52.58 | -0.18 | -0.33 | 52.82 | 52.82 | 52.49 | 12301 |
| 1731627000 | 52.755 | 0.06 | 0.11 | 52.69 | 52.8099 | 52.6129 | 2872 |
| 1731540600 | 52.6965 | 0.11 | 0.20 | 52.8 | 52.8 | 52.55 | 5753 |
| 1731454200 | 52.59 | 0.01 | 0.01 | 52.78 | 52.78 | 52.5506 | 6318 |
| 1731367800 | 52.585 | 0.04 | 0.07 | 52.64 | 52.7187 | 52.43 | 7714 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
