iShares Floating Rate Loan Active ETF (NY:BRLN)

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2026	51.40	51.45	51.33	51.38	5,344	-0.11(-0.22%)
Jan 29, 2026	51.45	51.50	51.45	51.50	1,947	-0.07(-0.13%)
Jan 28, 2026	51.67	51.67	51.54	51.56	8,069	-0.02(-0.04%)
Jan 27, 2026	51.65	51.66	51.58	51.59	12,691	-0.05(-0.09%)
Jan 26, 2026	51.70	51.70	51.63	51.63	3,166	-0.16(-0.31%)
Jan 23, 2026	51.72	51.80	51.72	51.79	4,938	+0.07(+0.15%)
Jan 22, 2026	51.71	51.86	51.64	51.72	10,712	+0.03(+0.05%)
Jan 21, 2026	51.64	51.77	51.64	51.69	3,074	-0.04(-0.08%)
Jan 20, 2026	51.84	51.84	51.67	51.73	7,435	-0.02(-0.03%)
Jan 16, 2026	51.75	51.77	51.68	51.74	10,091	-0.00(-0.01%)
Jan 15, 2026	51.74	51.82	51.74	51.75	2,440	-0.05(-0.09%)
Jan 14, 2026	51.77	51.83	51.77	51.80	3,544	+0.01(+0.02%)
Jan 13, 2026	51.78	51.85	51.77	51.78	4,793	+0.03(+0.06%)
Jan 12, 2026	51.62	51.86	51.62	51.75	9,193	+0.10(+0.19%)
Jan 09, 2026	51.64	51.82	51.61	51.66	5,607	-0.08(-0.16%)
Jan 08, 2026	51.62	51.79	51.62	51.74	5,002	-0.01(-0.03%)
Jan 07, 2026	51.59	51.82	51.59	51.75	9,611	+0.11(+0.21%)
Jan 06, 2026	51.65	51.72	51.57	51.64	5,845	-0.07(-0.14%)
Jan 05, 2026	51.52	51.71	51.52	51.71	5,452	+0.12(+0.23%)
Jan 02, 2026	51.67	51.69	51.56	51.59	6,710	-0.04(-0.08%)
Dec 31, 2025	51.47	51.69	51.47	51.63	11,183	+0.13(+0.25%)
Dec 30, 2025	51.67	51.67	51.44	51.50	9,014	+0.00(+0.01%)
Dec 29, 2025	51.54	51.65	51.46	51.50	9,309	-0.04(-0.07%)
Dec 26, 2025	51.72	51.72	51.47	51.53	3,863	+0.03(+0.07%)
Dec 24, 2025	51.50	51.69	51.38	51.50	25,566	+0.08(+0.15%)
Dec 23, 2025	51.49	51.49	51.41	51.42	8,059	+0.04(+0.09%)
Dec 22, 2025	51.38	51.59	51.37	51.38	10,002	-0.07(-0.14%)
Dec 19, 2025	51.95	51.95	51.37	51.45	6,757	+0.01(+0.02%)
Dec 18, 2025	51.38	51.50	51.38	51.44	1,936	-0.12(-0.22%)
Dec 17, 2025	51.56	51.56	51.34	51.56	5,639	+0.12(+0.23%)
Dec 16, 2025	51.44	51.63	51.34	51.44	11,116	+0.09(+0.17%)
Dec 15, 2025	51.33	51.43	51.30	51.35	37,996	-0.08(-0.15%)
Dec 12, 2025	51.43	51.55	51.33	51.43	15,386	+0.05(+0.11%)
Dec 11, 2025	51.44	51.44	51.37	51.37	2,148	-0.04(-0.08%)
Dec 10, 2025	51.34	51.41	51.29	51.41	9,356	+0.03(+0.06%)
Dec 09, 2025	51.34	51.52	51.33	51.38	13,965	+0.04(+0.09%)
Dec 08, 2025	51.30	51.49	51.30	51.34	4,912	+0.02(+0.05%)
Dec 05, 2025	51.30	51.43	51.29	51.31	9,074	+0.00(+0.00%)
Dec 04, 2025	51.40	51.40	51.26	51.31	4,640	+0.12(+0.24%)
Dec 03, 2025	51.29	51.37	51.13	51.19	4,954	-0.07(-0.15%)
Dec 02, 2025	51.15	51.36	51.15	51.26	3,068	+0.03(+0.07%)