iShares Floating Rate Loan Active ETF (BRLN)
BATS: BRLN · Real-Time Price · USD
50.93
+0.04 (0.08%)
Apr 28, 2026, 4:00 PM EDT - Market closed
BRLN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 51.00 | 51.05 | 50.99 | 51.05 | 51.05 | 0.31% | 529 |
| Apr 27, 2026 | 51.00 | 51.00 | 50.78 | 50.89 | 50.89 | -0.02% | 3,603 |
| Apr 24, 2026 | 50.84 | 51.01 | 50.82 | 50.90 | 50.90 | 0.13% | 4,000 |
| Apr 23, 2026 | 50.91 | 50.91 | 50.78 | 50.84 | 50.84 | -0.10% | 1,944 |
| Apr 22, 2026 | 51.00 | 51.00 | 50.79 | 50.89 | 50.89 | -0.10% | 14,828 |
| Apr 21, 2026 | 50.84 | 51.00 | 50.84 | 50.94 | 50.94 | 0.26% | 1,472 |
| Apr 20, 2026 | 50.84 | 50.90 | 50.76 | 50.81 | 50.81 | 0.20% | 6,184 |
| Apr 17, 2026 | 50.73 | 50.80 | 50.70 | 50.71 | 50.71 | -0.06% | 7,145 |
| Apr 16, 2026 | 50.85 | 50.85 | 50.67 | 50.74 | 50.74 | -0.01% | 2,469 |
| Apr 15, 2026 | 50.63 | 50.74 | 50.63 | 50.74 | 50.74 | 0.08% | 4,208 |
| Apr 14, 2026 | 50.85 | 50.85 | 50.54 | 50.70 | 50.70 | -0.12% | 7,550 |
| Apr 13, 2026 | 50.58 | 50.83 | 50.58 | 50.76 | 50.76 | 0.08% | 3,456 |
| Apr 10, 2026 | 50.77 | 50.95 | 50.58 | 50.72 | 50.72 | -0.29% | 2,746 |
| Apr 9, 2026 | 50.73 | 50.93 | 50.73 | 50.87 | 50.87 | 0.26% | 3,391 |
| Apr 8, 2026 | 50.81 | 50.81 | 50.60 | 50.73 | 50.73 | 0.15% | 3,254 |
| Apr 7, 2026 | 50.82 | 50.82 | 50.50 | 50.66 | 50.66 | 0.08% | 2,595 |
| Apr 6, 2026 | 50.55 | 50.77 | 50.55 | 50.62 | 50.62 | -0.15% | 2,284 |
| Apr 2, 2026 | 50.71 | 50.74 | 50.40 | 50.70 | 50.70 | 0.25% | 3,620 |
| Apr 1, 2026 | 50.34 | 50.70 | 50.34 | 50.57 | 50.57 | -0.34% | 1,694 |
| Mar 31, 2026 | 50.73 | 50.90 | 50.59 | 50.75 | 50.48 | -0.06% | 6,049 |
| Mar 30, 2026 | 50.92 | 50.92 | 50.78 | 50.78 | 50.51 | 0.30% | 837 |
| Mar 27, 2026 | 50.99 | 50.99 | 50.58 | 50.62 | 50.36 | -0.37% | 59,984 |
| Mar 26, 2026 | 50.99 | 50.99 | 50.78 | 50.81 | 50.55 | 0.09% | 15,016 |
| Mar 25, 2026 | 50.90 | 50.98 | 50.71 | 50.77 | 50.50 | -0.17% | 5,086 |
| Mar 24, 2026 | 50.89 | 50.94 | 50.75 | 50.85 | 50.59 | -0.07% | 30,545 |
| Mar 23, 2026 | 50.69 | 50.92 | 50.69 | 50.89 | 50.62 | 0.27% | 18,903 |
| Mar 20, 2026 | 50.80 | 50.86 | 50.60 | 50.75 | 50.49 | 0.02% | 10,297 |
| Mar 19, 2026 | 50.90 | 50.90 | 50.65 | 50.74 | 50.48 | -0.06% | 3,888 |
| Mar 18, 2026 | 50.65 | 50.85 | 50.65 | 50.77 | 50.50 | -0.26% | 13,322 |
| Mar 17, 2026 | 50.65 | 50.97 | 50.65 | 50.90 | 50.64 | 0.49% | 6,815 |
| Mar 16, 2026 | 50.65 | 50.67 | 50.57 | 50.65 | 50.39 | 0.08% | 33,745 |
| Mar 13, 2026 | 50.60 | 50.68 | 50.60 | 50.61 | 50.35 | -0.30% | 5,875 |
| Mar 12, 2026 | 50.66 | 51.01 | 50.66 | 50.76 | 50.50 | -0.22% | 17,420 |
| Mar 11, 2026 | 50.96 | 50.97 | 50.69 | 50.87 | 50.61 | 0.10% | 8,200 |
| Mar 10, 2026 | 50.61 | 50.84 | 50.58 | 50.82 | 50.56 | 0.47% | 12,006 |
| Mar 9, 2026 | 50.62 | 50.67 | 50.32 | 50.58 | 50.32 | -0.05% | 6,430 |
| Mar 6, 2026 | 50.39 | 50.75 | 50.39 | 50.61 | 50.34 | -0.19% | 2,797 |
| Mar 5, 2026 | 50.90 | 50.90 | 50.55 | 50.70 | 50.44 | 0.14% | 7,917 |
| Mar 4, 2026 | 50.43 | 50.77 | 50.22 | 50.63 | 50.37 | 0.76% | 3,407 |
| Mar 3, 2026 | 50.19 | 50.33 | 50.10 | 50.25 | 49.99 | -0.57% | 10,597 |
| Mar 2, 2026 | 50.19 | 50.54 | 50.19 | 50.54 | 50.28 | -0.32% | 12,841 |
| Feb 27, 2026 | 50.92 | 50.92 | 50.70 | 50.70 | 50.19 | -0.41% | 2,919 |
| Feb 26, 2026 | 50.79 | 50.93 | 50.79 | 50.91 | 50.40 | 0.12% | 15,465 |
| Feb 25, 2026 | 50.74 | 50.96 | 50.74 | 50.85 | 50.34 | 0.10% | 27,731 |
| Feb 24, 2026 | 51.05 | 51.08 | 50.80 | 50.80 | 50.29 | -0.50% | 19,646 |
| Feb 23, 2026 | 51.00 | 51.16 | 50.97 | 51.06 | 50.55 | -0.26% | 2,855 |
| Feb 20, 2026 | 51.08 | 51.22 | 51.08 | 51.19 | 50.68 | 0.25% | 11,828 |
| Feb 19, 2026 | 51.22 | 51.22 | 51.06 | 51.06 | 50.55 | -0.11% | 4,679 |
| Feb 18, 2026 | 51.15 | 51.16 | 51.08 | 51.12 | 50.60 | -0.07% | 4,279 |
| Feb 17, 2026 | 50.97 | 51.15 | 50.97 | 51.15 | 50.64 | 0.12% | 10,867 |
| Feb 13, 2026 | 51.09 | 51.11 | 50.96 | 51.09 | 50.58 | -0.02% | 3,567 |
| Feb 12, 2026 | 51.06 | 51.12 | 51.02 | 51.10 | 50.59 | 0.18% | 6,639 |
| Feb 11, 2026 | 51.02 | 51.02 | 51.01 | 51.01 | 50.50 | -0.08% | 3,023 |
| Feb 10, 2026 | 51.04 | 51.09 | 51.03 | 51.05 | 50.54 | 0.06% | 4,543 |
| Feb 9, 2026 | 50.99 | 51.08 | 50.96 | 51.02 | 50.51 | 0.14% | 5,259 |
| Feb 6, 2026 | 50.89 | 51.02 | 50.81 | 50.95 | 50.44 | 0.15% | 5,400 |
| Feb 5, 2026 | 50.81 | 51.04 | 50.81 | 50.88 | 50.37 | -0.30% | 12,887 |
| Feb 4, 2026 | 50.94 | 51.11 | 50.94 | 51.03 | 50.52 | -0.27% | 2,395 |
| Feb 3, 2026 | 51.24 | 51.36 | 51.13 | 51.17 | 50.66 | -0.14% | 5,508 |
| Feb 2, 2026 | 51.14 | 51.25 | 51.06 | 51.24 | 50.73 | -0.28% | 55,095 |
| Jan 30, 2026 | 51.40 | 51.45 | 51.33 | 51.38 | 50.60 | -0.22% | 5,344 |
| Jan 29, 2026 | 51.45 | 51.50 | 51.45 | 51.50 | 50.72 | -0.13% | 1,947 |
| Jan 28, 2026 | 51.67 | 51.67 | 51.54 | 51.57 | 50.78 | -0.04% | 8,069 |
| Jan 27, 2026 | 51.65 | 51.66 | 51.58 | 51.59 | 50.80 | -0.09% | 12,691 |
| Jan 26, 2026 | 51.70 | 51.70 | 51.63 | 51.63 | 50.85 | -0.31% | 3,166 |
| Jan 23, 2026 | 51.72 | 51.80 | 51.72 | 51.79 | 51.01 | 0.15% | 4,938 |
| Jan 22, 2026 | 51.71 | 51.86 | 51.64 | 51.72 | 50.93 | 0.05% | 10,712 |
| Jan 21, 2026 | 51.64 | 51.77 | 51.64 | 51.69 | 50.91 | -0.08% | 3,074 |
| Jan 20, 2026 | 51.84 | 51.84 | 51.67 | 51.73 | 50.95 | -0.03% | 7,435 |
| Jan 16, 2026 | 51.75 | 51.77 | 51.68 | 51.74 | 50.96 | -0.01% | 10,091 |
| Jan 15, 2026 | 51.74 | 51.82 | 51.74 | 51.75 | 50.97 | -0.09% | 2,440 |
| Jan 14, 2026 | 51.77 | 51.83 | 51.77 | 51.80 | 51.01 | 0.02% | 3,544 |
| Jan 13, 2026 | 51.78 | 51.85 | 51.77 | 51.79 | 51.00 | 0.06% | 4,793 |
| Jan 12, 2026 | 51.62 | 51.86 | 51.62 | 51.76 | 50.97 | 0.19% | 9,193 |
| Jan 9, 2026 | 51.64 | 51.82 | 51.61 | 51.66 | 50.87 | -0.16% | 5,607 |
| Jan 8, 2026 | 51.62 | 51.79 | 51.62 | 51.74 | 50.95 | -0.03% | 5,002 |
| Jan 7, 2026 | 51.59 | 51.82 | 51.59 | 51.75 | 50.97 | 0.21% | 9,611 |
| Jan 6, 2026 | 51.65 | 51.72 | 51.57 | 51.64 | 50.86 | -0.14% | 5,845 |
| Jan 5, 2026 | 51.52 | 51.71 | 51.52 | 51.71 | 50.93 | 0.23% | 5,452 |
| Jan 2, 2026 | 51.67 | 51.69 | 51.56 | 51.59 | 50.81 | -0.08% | 6,710 |
| Dec 31, 2025 | 51.47 | 51.69 | 51.47 | 51.63 | 50.85 | 0.25% | 11,183 |
| Dec 30, 2025 | 51.67 | 51.67 | 51.44 | 51.50 | 50.72 | 0.01% | 9,014 |
| Dec 29, 2025 | 51.54 | 51.65 | 51.46 | 51.50 | 50.72 | -0.07% | 10,809 |
| Dec 26, 2025 | 51.72 | 51.72 | 51.47 | 51.54 | 50.75 | 0.07% | 3,863 |
| Dec 24, 2025 | 51.50 | 51.69 | 51.38 | 51.50 | 50.72 | 0.15% | 25,566 |
| Dec 23, 2025 | 51.50 | 51.50 | 51.41 | 51.43 | 50.65 | 0.09% | 8,059 |
| Dec 22, 2025 | 51.38 | 51.59 | 51.37 | 51.38 | 50.60 | -0.14% | 10,002 |
| Dec 19, 2025 | 51.95 | 51.95 | 51.37 | 51.45 | 50.67 | -0.41% | 6,757 |
| Dec 18, 2025 | 51.60 | 51.72 | 51.60 | 51.66 | 50.66 | -0.22% | 1,928 |
| Dec 17, 2025 | 51.78 | 51.78 | 51.56 | 51.78 | 50.77 | 0.23% | 5,615 |
| Dec 16, 2025 | 51.66 | 51.85 | 51.56 | 51.66 | 50.66 | 0.17% | 11,068 |
| Dec 15, 2025 | 51.55 | 51.65 | 51.52 | 51.57 | 50.57 | -0.15% | 37,832 |
| Dec 12, 2025 | 51.65 | 51.77 | 51.55 | 51.65 | 50.65 | 0.11% | 15,320 |
| Dec 11, 2025 | 51.66 | 51.66 | 51.60 | 51.60 | 50.59 | -0.08% | 2,139 |
| Dec 10, 2025 | 51.56 | 51.64 | 51.51 | 51.64 | 50.63 | 0.06% | 9,316 |
| Dec 9, 2025 | 51.56 | 51.74 | 51.55 | 51.61 | 50.60 | 0.09% | 13,905 |
| Dec 8, 2025 | 51.52 | 51.71 | 51.52 | 51.56 | 50.56 | 0.05% | 4,891 |
| Dec 5, 2025 | 51.52 | 51.65 | 51.52 | 51.54 | 50.53 | - | 9,035 |
| Dec 4, 2025 | 51.62 | 51.62 | 51.48 | 51.54 | 50.53 | 0.24% | 4,620 |
| Dec 3, 2025 | 51.51 | 51.59 | 51.35 | 51.41 | 50.41 | -0.15% | 4,933 |