iShares Floating Rate Loan Active ETF (BRLN)
BATS: BRLN · Real-Time Price · USD
51.54
-0.01 (-0.01%)
Dec 5, 2025, 4:00 PM EST - Market closed
BRLN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 51.52 | 51.65 | 51.52 | 51.54 | 51.54 | - | 9,035 |
| Dec 4, 2025 | 51.62 | 51.62 | 51.48 | 51.54 | 51.54 | 0.24% | 4,620 |
| Dec 3, 2025 | 51.51 | 51.59 | 51.35 | 51.41 | 51.41 | -0.15% | 4,933 |
| Dec 2, 2025 | 51.37 | 51.58 | 51.37 | 51.49 | 51.49 | 0.07% | 3,055 |
| Dec 1, 2025 | 51.57 | 51.57 | 51.36 | 51.45 | 51.45 | -0.41% | 2,821 |
| Nov 28, 2025 | 51.66 | 51.75 | 51.57 | 51.66 | 51.39 | -0.02% | 2,978 |
| Nov 26, 2025 | 51.64 | 51.75 | 51.59 | 51.67 | 51.40 | 0.09% | 3,239 |
| Nov 25, 2025 | 51.58 | 51.65 | 51.58 | 51.63 | 51.36 | 0.05% | 5,228 |
| Nov 24, 2025 | 51.55 | 51.75 | 51.47 | 51.60 | 51.33 | -0.01% | 3,346 |
| Nov 21, 2025 | 51.59 | 51.61 | 51.49 | 51.61 | 51.34 | 0.01% | 1,482 |
| Nov 20, 2025 | 51.73 | 51.73 | 51.52 | 51.60 | 51.33 | -0.10% | 5,720 |
| Nov 19, 2025 | 51.53 | 51.68 | 51.53 | 51.65 | 51.38 | 0.46% | 2,458 |
| Nov 18, 2025 | 51.51 | 51.61 | 51.38 | 51.41 | 51.14 | -0.23% | 6,847 |
| Nov 17, 2025 | 51.31 | 51.64 | 51.31 | 51.53 | 51.26 | -0.14% | 2,702 |
| Nov 14, 2025 | 51.77 | 51.77 | 51.55 | 51.60 | 51.33 | -0.16% | 2,795 |
| Nov 13, 2025 | 51.60 | 51.72 | 51.58 | 51.69 | 51.41 | 0.02% | 6,139 |
| Nov 12, 2025 | 51.57 | 51.78 | 51.57 | 51.68 | 51.41 | 0.03% | 1,992 |
| Nov 11, 2025 | 51.51 | 51.76 | 51.40 | 51.66 | 51.39 | 0.21% | 8,301 |
| Nov 10, 2025 | 51.60 | 51.60 | 51.51 | 51.56 | 51.29 | 0.07% | 7,398 |
| Nov 7, 2025 | 51.55 | 51.55 | 51.51 | 51.52 | 51.25 | - | 6,663 |
| Nov 6, 2025 | 51.97 | 51.97 | 51.48 | 51.52 | 51.25 | 0.07% | 8,483 |
| Nov 5, 2025 | 51.47 | 51.70 | 51.47 | 51.49 | 51.22 | -0.21% | 8,941 |
| Nov 4, 2025 | 51.49 | 51.70 | 51.49 | 51.60 | 51.33 | -0.05% | 4,707 |
| Nov 3, 2025 | 51.58 | 51.71 | 51.39 | 51.62 | 51.35 | -0.37% | 12,576 |
| Oct 31, 2025 | 51.83 | 51.87 | 51.74 | 51.81 | 51.25 | -0.11% | 3,091 |
| Oct 30, 2025 | 51.74 | 51.99 | 51.74 | 51.87 | 51.31 | 0.02% | 4,345 |
| Oct 29, 2025 | 51.80 | 51.90 | 51.74 | 51.86 | 51.30 | 0.46% | 7,116 |
| Oct 28, 2025 | 51.61 | 51.74 | 51.50 | 51.62 | 51.06 | -0.13% | 21,920 |
| Oct 27, 2025 | 51.59 | 51.74 | 51.39 | 51.69 | 51.13 | 0.05% | 3,361 |
| Oct 24, 2025 | 51.74 | 51.74 | 51.62 | 51.66 | 51.10 | 0.40% | 3,678 |
| Oct 23, 2025 | 51.59 | 51.65 | 51.46 | 51.46 | 50.90 | -0.37% | 7,389 |
| Oct 22, 2025 | 51.57 | 51.66 | 51.57 | 51.65 | 51.09 | 0.13% | 4,744 |
| Oct 21, 2025 | 51.74 | 51.74 | 51.55 | 51.58 | 51.02 | 0.03% | 3,946 |
| Oct 20, 2025 | 51.46 | 51.66 | 51.46 | 51.57 | 51.01 | 0.12% | 7,379 |
| Oct 17, 2025 | 51.41 | 51.57 | 51.41 | 51.50 | 50.95 | 0.14% | 3,546 |
| Oct 16, 2025 | 51.53 | 51.65 | 51.43 | 51.43 | 50.88 | -0.10% | 8,025 |
| Oct 15, 2025 | 51.39 | 51.50 | 51.38 | 51.48 | 50.92 | 0.11% | 5,875 |
| Oct 14, 2025 | 51.31 | 51.43 | 51.31 | 51.43 | 50.87 | -0.12% | 3,408 |
| Oct 13, 2025 | 51.74 | 51.74 | 51.41 | 51.49 | 50.93 | 0.02% | 4,058 |
| Oct 10, 2025 | 51.58 | 51.65 | 51.38 | 51.48 | 50.92 | -0.23% | 4,829 |
| Oct 9, 2025 | 51.91 | 51.91 | 51.58 | 51.59 | 51.04 | -0.03% | 4,372 |
| Oct 8, 2025 | 51.75 | 51.77 | 51.61 | 51.61 | 51.05 | -0.20% | 6,728 |
| Oct 7, 2025 | 51.67 | 51.72 | 51.65 | 51.72 | 51.16 | 0.17% | 8,810 |
| Oct 6, 2025 | 51.70 | 51.70 | 51.61 | 51.63 | 51.07 | -0.01% | 10,716 |
| Oct 3, 2025 | 51.70 | 51.70 | 51.42 | 51.63 | 51.07 | -0.12% | 8,403 |
| Oct 2, 2025 | 51.73 | 51.73 | 51.69 | 51.70 | 51.14 | -0.07% | 8,699 |
| Oct 1, 2025 | 51.67 | 51.74 | 51.67 | 51.73 | 51.17 | -0.70% | 6,197 |
| Sep 30, 2025 | 52.09 | 52.12 | 52.04 | 52.10 | 51.23 | 0.02% | 5,874 |
| Sep 29, 2025 | 52.02 | 52.10 | 51.91 | 52.09 | 51.22 | 0.07% | 5,336 |
| Sep 26, 2025 | 52.05 | 52.12 | 52.03 | 52.05 | 51.18 | 0.03% | 2,832 |
| Sep 25, 2025 | 52.10 | 52.10 | 52.00 | 52.04 | 51.17 | -0.09% | 4,951 |
| Sep 24, 2025 | 52.09 | 52.09 | 52.05 | 52.08 | 51.21 | 0.01% | 2,249 |
| Sep 23, 2025 | 52.08 | 52.08 | 52.02 | 52.07 | 51.21 | 0.03% | 1,416 |
| Sep 22, 2025 | 51.96 | 52.08 | 51.96 | 52.06 | 51.19 | 0.11% | 4,077 |
| Sep 19, 2025 | 52.00 | 52.08 | 51.95 | 52.01 | 51.14 | - | 12,226 |
| Sep 18, 2025 | 51.95 | 52.05 | 51.94 | 52.00 | 51.14 | 0.04% | 11,008 |
| Sep 17, 2025 | 52.29 | 52.29 | 51.87 | 51.98 | 51.12 | -0.36% | 25,962 |
| Sep 16, 2025 | 52.14 | 52.22 | 52.12 | 52.17 | 51.30 | 0.10% | 19,173 |
| Sep 15, 2025 | 52.15 | 52.15 | 52.10 | 52.12 | 51.25 | -0.01% | 4,699 |
| Sep 12, 2025 | 52.11 | 52.14 | 52.09 | 52.13 | 51.26 | 0.03% | 7,844 |
| Sep 11, 2025 | 52.13 | 52.19 | 52.09 | 52.11 | 51.24 | -0.02% | 3,187 |
| Sep 10, 2025 | 52.05 | 52.16 | 52.05 | 52.12 | 51.25 | 0.02% | 894 |
| Sep 9, 2025 | 52.08 | 52.17 | 52.04 | 52.11 | 51.24 | 0.11% | 2,790 |
| Sep 8, 2025 | 52.28 | 52.28 | 52.03 | 52.05 | 51.18 | -0.12% | 7,281 |
| Sep 5, 2025 | 52.10 | 52.12 | 52.04 | 52.11 | 51.24 | 0.06% | 8,547 |
| Sep 4, 2025 | 51.90 | 52.09 | 51.90 | 52.08 | 51.21 | 0.15% | 7,629 |
| Sep 3, 2025 | 52.01 | 52.01 | 51.94 | 52.00 | 51.13 | - | 6,646 |
| Sep 2, 2025 | 51.94 | 52.10 | 51.94 | 52.00 | 51.13 | -0.50% | 7,261 |
| Aug 29, 2025 | 52.26 | 52.33 | 52.19 | 52.26 | 51.10 | -0.14% | 9,749 |
| Aug 28, 2025 | 52.33 | 52.37 | 52.28 | 52.33 | 51.17 | 0.06% | 2,494 |
| Aug 27, 2025 | 52.27 | 52.36 | 52.25 | 52.31 | 51.15 | 0.01% | 1,736 |
| Aug 26, 2025 | 52.37 | 52.39 | 52.30 | 52.30 | 51.14 | 0.08% | 4,969 |
| Aug 25, 2025 | 52.19 | 52.26 | 52.15 | 52.26 | 51.10 | 0.17% | 9,471 |
| Aug 22, 2025 | 52.19 | 52.19 | 52.06 | 52.17 | 51.01 | 0.05% | 8,864 |
| Aug 21, 2025 | 52.02 | 52.19 | 51.84 | 52.15 | 50.99 | 0.11% | 4,826 |
| Aug 20, 2025 | 52.07 | 52.16 | 52.07 | 52.09 | 50.94 | 0.13% | 7,061 |
| Aug 19, 2025 | 52.10 | 52.27 | 52.02 | 52.02 | 50.87 | -0.10% | 7,748 |
| Aug 18, 2025 | 52.13 | 52.23 | 51.96 | 52.07 | 50.92 | -0.07% | 7,554 |
| Aug 15, 2025 | 52.00 | 52.13 | 51.95 | 52.11 | 50.95 | 0.06% | 5,639 |
| Aug 14, 2025 | 52.16 | 52.16 | 52.00 | 52.08 | 50.92 | 0.12% | 2,709 |
| Aug 13, 2025 | 52.02 | 52.13 | 52.01 | 52.01 | 50.86 | 0.10% | 1,771 |
| Aug 12, 2025 | 52.02 | 52.07 | 51.89 | 51.96 | 50.81 | -0.43% | 3,621 |
| Aug 11, 2025 | 52.20 | 52.20 | 52.19 | 52.19 | 51.03 | 0.18% | 1,881 |
| Aug 8, 2025 | 52.12 | 52.12 | 52.00 | 52.09 | 50.94 | 0.38% | 2,671 |
| Aug 7, 2025 | 51.97 | 52.13 | 51.70 | 51.90 | 50.74 | -0.45% | 9,494 |
| Aug 6, 2025 | 52.14 | 52.16 | 52.11 | 52.13 | 50.97 | 0.17% | 3,259 |
| Aug 5, 2025 | 52.06 | 52.16 | 52.04 | 52.04 | 50.89 | -0.25% | 2,044 |
| Aug 4, 2025 | 51.98 | 52.22 | 51.98 | 52.17 | 51.01 | - | 7,084 |
| Aug 1, 2025 | 52.24 | 52.28 | 51.97 | 52.17 | 51.01 | -0.07% | 9,319 |
| Jul 31, 2025 | 52.21 | 52.21 | 52.21 | 52.21 | 50.75 | -0.03% | 1,044 |
| Jul 30, 2025 | 52.20 | 52.41 | 52.01 | 52.22 | 50.77 | -0.25% | 6,435 |
| Jul 29, 2025 | 52.53 | 52.53 | 52.19 | 52.35 | 50.89 | -0.18% | 5,865 |
| Jul 28, 2025 | 52.52 | 52.59 | 52.34 | 52.45 | 50.98 | -0.10% | 4,374 |
| Jul 25, 2025 | 52.24 | 52.59 | 52.01 | 52.50 | 51.03 | 0.11% | 9,090 |
| Jul 24, 2025 | 52.56 | 52.56 | 52.35 | 52.44 | 50.97 | -0.08% | 4,412 |
| Jul 23, 2025 | 51.98 | 52.50 | 51.98 | 52.48 | 51.01 | 0.51% | 13,904 |
| Jul 22, 2025 | 52.13 | 52.40 | 52.02 | 52.21 | 50.76 | 0.21% | 4,809 |
| Jul 21, 2025 | 52.27 | 52.27 | 51.92 | 52.10 | 50.65 | 0.05% | 4,867 |
| Jul 18, 2025 | 52.07 | 52.20 | 51.95 | 52.08 | 50.62 | -0.37% | 4,874 |
| Jul 17, 2025 | 52.24 | 52.35 | 52.14 | 52.27 | 50.81 | 0.24% | 8,328 |