Skip to main content
iShares AAA CLO Active ETF (CLOA)
NASDAQ: CLOA · Real-Time Price · USD
51.74
-0.02 (-0.05%)
At close: Dec 5, 2025, 4:00 PM EST
51.73
-0.01 (-0.01%)
After-hours: Dec 5, 2025, 4:26 PM EST

CLOA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202551.7051.7651.7051.7451.74-0.04%351,951
Dec 4, 202551.7351.7651.7351.7651.760.02%473,770
Dec 3, 202551.7551.7651.7451.7551.750.01%247,728
Dec 2, 202551.7351.7551.7251.7451.740.05%663,243
Dec 1, 202551.7151.7651.7051.7251.72-0.42%551,796
Nov 28, 202551.9251.9551.9151.9351.720.08%158,655
Nov 26, 202551.8951.9251.8951.9051.680.04%209,866
Nov 25, 202551.9351.9351.8751.8851.66-0.02%520,370
Nov 24, 202551.8851.9251.8851.8951.67-289,495
Nov 21, 202551.9051.9051.8651.8951.670.08%147,892
Nov 20, 202551.8951.8951.8451.8551.63-0.02%273,695
Nov 19, 202551.8951.8951.8551.8651.640.02%159,939
Nov 18, 202551.8851.8851.8351.8551.63-454,886
Nov 17, 202551.8851.8951.8251.8551.630.01%272,027
Nov 14, 202551.8151.8751.8151.8451.630.02%227,688
Nov 13, 202551.8151.8451.8151.8351.620.06%527,067
Nov 12, 202551.8051.8451.8051.8051.59-0.05%918,896
Nov 11, 202551.8151.8451.8051.8351.610.06%148,074
Nov 10, 202551.7851.8151.7751.8051.580.05%271,778
Nov 7, 202551.8051.8051.7351.7751.560.07%130,685
Nov 6, 202551.7551.8051.7051.7451.52-0.02%353,219
Nov 5, 202551.7551.8051.7451.7551.53-0.02%434,294
Nov 4, 202551.7551.7751.7351.7651.540.08%308,045
Nov 3, 202551.7651.7651.7051.7251.50-0.40%315,074
Oct 31, 202551.9251.9551.9151.9351.480.08%203,785
Oct 30, 202551.9251.9251.8851.8951.44-0.06%352,756
Oct 29, 202551.9051.9451.9051.9251.470.03%140,808
Oct 28, 202551.8751.9351.8751.9051.450.05%250,333
Oct 27, 202551.8451.8951.8451.8851.430.06%596,623
Oct 24, 202551.8651.8751.8351.8551.400.02%230,398
Oct 23, 202551.8551.8551.8351.8451.39-236,655
Oct 22, 202551.8451.9051.8251.8451.390.02%326,323
Oct 21, 202551.9251.9251.8151.8351.38-0.01%674,592
Oct 20, 202551.8751.8851.8351.8351.380.01%334,397
Oct 17, 202551.8051.8451.7851.8351.380.09%188,647
Oct 16, 202551.8051.8451.7451.7851.33-0.08%701,400
Oct 15, 202551.9051.9051.7651.8251.37-0.02%530,005
Oct 14, 202551.8151.8551.8151.8351.380.03%234,653
Oct 13, 202551.8151.8651.8051.8151.360.01%173,683
Oct 10, 202551.8151.8651.7851.8151.36-0.05%363,004
Oct 9, 202551.8151.8551.8051.8351.38-0.02%264,005
Oct 8, 202551.8451.8751.8151.8451.390.07%1,822,613
Oct 7, 202551.8451.8451.8051.8151.36-0.05%199,735
Oct 6, 202551.8151.8351.7651.8351.380.07%291,488
Oct 3, 202551.7851.8151.7251.7951.340.03%463,363
Oct 2, 202551.8251.8251.7451.7851.330.03%304,705
Oct 1, 202551.8251.8251.7451.7751.32-0.38%261,844
Sep 30, 202552.0352.0451.9551.9751.30-0.01%271,394
Sep 29, 202552.0352.0351.9751.9751.30-0.08%109,901
Sep 26, 202551.9652.0151.9652.0151.340.06%265,701
Sep 25, 202551.9951.9951.9751.9851.310.05%124,156
Sep 24, 202551.9951.9951.9451.9651.290.02%737,183
Sep 23, 202551.9851.9851.9351.9551.280.02%1,215,509
Sep 22, 202551.9451.9851.9251.9451.270.01%168,320
Sep 19, 202551.9451.9551.8951.9351.260.05%498,023
Sep 18, 202551.8951.9351.8951.9151.240.03%268,420
Sep 17, 202551.9451.9451.8751.8951.22-0.04%147,479
Sep 16, 202551.9051.9451.8551.9151.240.08%1,463,597
Sep 15, 202551.8551.9651.8551.8751.200.05%330,498
Sep 12, 202551.8551.9351.8451.8451.17-0.12%338,526
Sep 11, 202551.9051.9051.8651.9051.23-0.02%422,082
Sep 10, 202551.9051.9151.8451.9151.240.08%257,505
Sep 9, 202551.8951.8951.8651.8751.200.04%95,644
Sep 8, 202551.8451.8851.8151.8551.180.02%385,769
Sep 5, 202551.8451.8451.7651.8451.170.12%349,473
Sep 4, 202551.8151.8451.7851.7851.11-0.07%292,386
Sep 3, 202551.8051.8351.7851.8251.150.04%320,271
Sep 2, 202551.8051.8151.7451.7951.13-0.37%175,964
Aug 29, 202551.9852.0051.9651.9951.090.04%318,628
Aug 28, 202551.9452.0251.9151.9751.07-0.04%383,951
Aug 27, 202551.9252.0151.9251.9951.090.03%278,753
Aug 26, 202551.9052.0051.9051.9751.080.02%314,837
Aug 25, 202551.9351.9751.9251.9651.060.01%481,205
Aug 22, 202551.9151.9751.8751.9551.060.11%151,188
Aug 21, 202551.8551.9251.8451.9051.00-0.01%688,241
Aug 20, 202551.8451.9051.8451.9051.010.14%2,113,769
Aug 19, 202551.9051.9051.8351.8350.94-314,955
Aug 18, 202551.8951.8951.8351.8350.94-0.06%539,783
Aug 15, 202551.9151.9151.8151.8650.970.10%292,147
Aug 14, 202551.8851.8851.8051.8150.92-454,095
Aug 13, 202551.7751.8151.7751.8150.920.03%208,152
Aug 12, 202551.7751.8151.7751.8050.900.05%317,254
Aug 11, 202551.8051.8051.7451.7750.880.06%244,920
Aug 8, 202551.7451.8451.7451.7450.850.02%420,819
Aug 7, 202551.7251.7851.7251.7350.84-0.01%360,601
Aug 6, 202551.7051.7851.7051.7450.84-139,817
Aug 5, 202551.7251.7751.7051.7450.84-0.03%337,332
Aug 4, 202551.8051.8051.7251.7550.860.06%188,569
Aug 1, 202551.7051.7351.6851.7250.83-0.38%622,666
Jul 31, 202551.9051.9351.8951.9250.790.05%815,636
Jul 30, 202551.9151.9151.8851.8950.77-0.02%208,575
Jul 29, 202551.9151.9151.8851.9050.780.02%218,219
Jul 28, 202551.8851.8951.8751.8950.770.06%120,545
Jul 25, 202551.8751.8851.8551.8650.740.02%247,508
Jul 24, 202551.8451.8751.8351.8550.730.02%690,838
Jul 23, 202551.8551.8651.8351.8450.72-255,531
Jul 22, 202551.8351.8551.8351.8450.720.04%276,104
Jul 21, 202551.8451.8551.7951.8250.70-249,658
Jul 18, 202551.8351.8551.7951.8250.70-382,545
Jul 17, 202551.8251.8551.7851.8250.700.02%595,981