Skip to main content
iShares AAA CLO Active ETF (CLOA)
NASDAQ: CLOA · Real-Time Price · USD
51.92
+0.01 (0.02%)
At close: Jun 26, 2026, 4:00 PM EDT
51.93
+0.01 (0.02%)
After-hours: Jun 26, 2026, 4:15 PM EDT

CLOA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 202651.9551.9551.9151.9251.920.02%289,980
Jun 25, 202651.9251.9451.8851.9151.910.01%243,501
Jun 24, 202651.9251.9251.8751.9151.91-0.02%284,240
Jun 23, 202651.8951.9451.8851.9251.92-0.01%188,312
Jun 22, 202651.9751.9751.8851.9251.920.09%272,487
Jun 18, 202651.8751.9251.8751.8851.880.02%194,595
Jun 17, 202651.8451.8951.8451.8751.87-0.03%323,436
Jun 16, 202651.9551.9551.8551.8851.880.03%336,361
Jun 15, 202651.8851.8851.8551.8751.870.01%413,048
Jun 12, 202651.8451.8851.8451.8651.860.02%504,393
Jun 11, 202651.8651.8751.8251.8551.850.04%294,006
Jun 10, 202651.8351.8551.8251.8351.83-270,934
Jun 9, 202651.8251.8551.8251.8351.83-0.03%291,287
Jun 8, 202651.8451.8651.8351.8551.850.04%297,484
Jun 5, 202651.8651.8651.8251.8351.830.01%256,489
Jun 4, 202651.8451.8551.8151.8251.820.01%602,866
Jun 3, 202651.8351.8451.8051.8251.820.02%384,836
Jun 2, 202651.8251.8451.8051.8151.810.02%436,637
Jun 1, 202651.8351.8451.7951.8051.800.02%752,287
May 29, 202652.0152.0151.9951.9951.79-0.01%417,096
May 28, 202652.0052.0051.9752.0051.790.02%273,348
May 27, 202651.9851.9951.9751.9951.78-240,889
May 26, 202652.0052.0051.9751.9951.78-0.01%430,649
May 22, 202651.9551.9951.9551.9951.790.11%201,617
May 21, 202651.9151.9651.9151.9351.730.02%267,311
May 20, 202651.9451.9451.9251.9251.72-0.01%669,192
May 19, 202651.9551.9551.9151.9351.720.03%222,193
May 18, 202651.9151.9451.9151.9151.71-320,816
May 15, 202651.9651.9751.8951.9151.710.04%1,400,605
May 14, 202651.9251.9351.8951.8951.69-302,817
May 13, 202651.8951.9351.8851.8951.69-0.01%265,044
May 12, 202651.8751.9051.8751.9051.700.04%221,671
May 11, 202651.9051.9051.8651.8851.680.01%1,168,517
May 8, 202651.9251.9251.8551.8851.670.07%431,549
May 7, 202651.8751.8751.8351.8451.63-384,114
May 6, 202651.8651.8651.8251.8451.630.02%278,153
May 5, 202651.8451.8451.8051.8351.620.07%247,734
May 4, 202651.7951.8351.7951.7951.59-0.02%311,423
May 1, 202651.8251.8251.7851.8051.600.04%464,339
Apr 30, 202651.9651.9951.9551.9851.570.08%251,489
Apr 29, 202651.9251.9651.9251.9451.530.02%519,846
Apr 28, 202651.9651.9651.9151.9351.520.02%259,100
Apr 27, 202651.9151.9651.8951.9251.520.02%377,550
Apr 24, 202651.8851.9251.8851.9151.500.06%457,754
Apr 23, 202651.8651.9051.8651.8851.470.03%408,563
Apr 22, 202651.9151.9151.8551.8651.460.03%761,934
Apr 21, 202651.9051.9051.8351.8551.450.02%227,379
Apr 20, 202651.8951.8951.8251.8451.44-0.04%314,692
Apr 17, 202651.8551.8651.8251.8651.460.06%490,462
Apr 16, 202651.8051.8351.7951.8351.430.07%571,088
Apr 15, 202651.7851.8051.7851.7951.390.01%684,339
Apr 14, 202651.7751.8051.7751.7951.390.07%215,222
Apr 13, 202651.7351.7851.7351.7551.350.03%922,051
Apr 10, 202651.7951.7951.7351.7451.34-559,594
Apr 9, 202651.7551.7851.7251.7451.340.01%526,667
Apr 8, 202651.7151.7651.6851.7351.330.07%595,203
Apr 7, 202651.7651.7651.6951.7051.30-0.02%516,217
Apr 6, 202651.7051.7351.6951.7151.31-0.02%454,632
Apr 2, 202651.6651.7351.6651.7251.320.05%421,674
Apr 1, 202651.6351.6951.6351.6951.290.08%345,815
Mar 31, 202651.8251.8651.8251.8451.250.04%567,038
Mar 30, 202651.8451.8651.6851.8251.23-0.08%748,311
Mar 27, 202651.8851.8851.8051.8651.27-637,415
Mar 26, 202651.8951.8951.8351.8651.27-788,758
Mar 25, 202651.8751.8851.8251.8651.27-1,245,456
Mar 24, 202651.7851.8851.7851.8651.270.11%7,416,765
Mar 23, 202651.7751.8151.7151.8051.210.10%736,077
Mar 20, 202651.8051.8151.6951.7551.160.03%646,134
Mar 19, 202651.7151.7551.6951.7451.150.02%765,486
Mar 18, 202651.7951.7951.7251.7351.14-0.04%391,450
Mar 17, 202651.7251.7751.7251.7551.160.08%295,302
Mar 16, 202651.7351.7651.6851.7151.120.04%458,898
Mar 13, 202651.6351.7651.6351.6951.100.04%379,978
Mar 12, 202651.6751.7551.6251.6651.08-0.10%706,782
Mar 11, 202651.6551.7351.6351.7151.130.10%304,386
Mar 10, 202651.6251.6951.6251.6651.080.01%367,226
Mar 9, 202651.6151.6751.5651.6651.070.06%442,472
Mar 6, 202651.6851.6851.5751.6351.04-717,114
Mar 5, 202651.6051.6751.6051.6351.04-0.04%259,126
Mar 4, 202651.6351.6551.5951.6551.06-0.08%321,266
Mar 3, 202651.6251.6951.6251.6851.100.07%236,065
Mar 2, 202651.6351.6851.5351.6551.060.06%449,233
Feb 27, 202651.8851.9051.7951.8051.03-0.17%731,273
Feb 26, 202651.8951.9251.8851.8951.12-0.01%501,595
Feb 25, 202651.9151.9351.8851.9051.12-543,556
Feb 24, 202651.9351.9351.8851.9051.120.02%340,662
Feb 23, 202651.9051.9151.8851.8951.11-264,251
Feb 20, 202651.9151.9251.8751.8951.110.04%505,739
Feb 19, 202651.9051.9051.8651.8751.09-0.04%529,725
Feb 18, 202651.9051.9151.8751.8951.110.03%317,434
Feb 17, 202651.8851.9151.8551.8751.10-0.01%454,582
Feb 13, 202651.8851.9051.8651.8851.10-0.03%464,081
Feb 12, 202651.8851.9051.8551.8951.120.03%1,379,100
Feb 11, 202651.8951.8951.8651.8851.100.06%548,278
Feb 10, 202651.8851.8851.8451.8551.07-0.02%377,044
Feb 9, 202651.8751.8751.8451.8651.080.02%445,232
Feb 6, 202651.8451.8651.8251.8551.070.06%461,624
Feb 5, 202651.8851.8851.8151.8251.04-0.04%364,336
Feb 4, 202651.8951.8951.8351.8451.06-0.05%294,189
Feb 3, 202651.8651.8851.8451.8651.090.02%658,399