iShares Floating Rate Loan Active ETF (BRLN)
BATS: BRLN · Real-Time Price · USD
51.63
+0.13 (0.26%)
Dec 31, 2025, 4:00 PM EST - Market closed
BRLN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 31, 2025 | 51.47 | 51.69 | 51.47 | 51.63 | 51.63 | 0.25% | 11,183 |
| Dec 30, 2025 | 51.67 | 51.67 | 51.44 | 51.50 | 51.50 | 0.01% | 9,014 |
| Dec 29, 2025 | 51.54 | 51.65 | 51.46 | 51.50 | 51.50 | -0.07% | 10,809 |
| Dec 26, 2025 | 51.72 | 51.72 | 51.47 | 51.54 | 51.54 | 0.07% | 3,863 |
| Dec 24, 2025 | 51.50 | 51.69 | 51.38 | 51.50 | 51.50 | 0.15% | 25,566 |
| Dec 23, 2025 | 51.50 | 51.50 | 51.41 | 51.43 | 51.43 | 0.09% | 8,059 |
| Dec 22, 2025 | 51.38 | 51.59 | 51.37 | 51.38 | 51.38 | -0.14% | 10,002 |
| Dec 19, 2025 | 51.95 | 51.95 | 51.37 | 51.45 | 51.45 | -0.41% | 6,757 |
| Dec 18, 2025 | 51.60 | 51.72 | 51.60 | 51.66 | 51.44 | -0.22% | 1,928 |
| Dec 17, 2025 | 51.78 | 51.78 | 51.56 | 51.78 | 51.56 | 0.23% | 5,615 |
| Dec 16, 2025 | 51.66 | 51.85 | 51.56 | 51.66 | 51.44 | 0.17% | 11,068 |
| Dec 15, 2025 | 51.55 | 51.65 | 51.52 | 51.57 | 51.35 | -0.15% | 37,832 |
| Dec 12, 2025 | 51.65 | 51.77 | 51.55 | 51.65 | 51.43 | 0.11% | 15,320 |
| Dec 11, 2025 | 51.66 | 51.66 | 51.60 | 51.60 | 51.37 | -0.08% | 2,139 |
| Dec 10, 2025 | 51.56 | 51.64 | 51.51 | 51.64 | 51.41 | 0.06% | 9,316 |
| Dec 9, 2025 | 51.56 | 51.74 | 51.55 | 51.61 | 51.38 | 0.09% | 13,905 |
| Dec 8, 2025 | 51.52 | 51.71 | 51.52 | 51.56 | 51.34 | 0.05% | 4,891 |
| Dec 5, 2025 | 51.52 | 51.65 | 51.52 | 51.54 | 51.31 | - | 9,035 |
| Dec 4, 2025 | 51.62 | 51.62 | 51.48 | 51.54 | 51.31 | 0.24% | 4,620 |
| Dec 3, 2025 | 51.51 | 51.59 | 51.35 | 51.41 | 51.19 | -0.15% | 4,933 |
| Dec 2, 2025 | 51.37 | 51.58 | 51.37 | 51.49 | 51.26 | 0.07% | 3,055 |
| Dec 1, 2025 | 51.57 | 51.57 | 51.36 | 51.45 | 51.23 | -0.41% | 2,821 |
| Nov 28, 2025 | 51.66 | 51.75 | 51.57 | 51.66 | 51.17 | -0.02% | 2,978 |
| Nov 26, 2025 | 51.64 | 51.75 | 51.59 | 51.67 | 51.18 | 0.09% | 3,239 |
| Nov 25, 2025 | 51.58 | 51.65 | 51.58 | 51.63 | 51.13 | 0.05% | 5,228 |
| Nov 24, 2025 | 51.55 | 51.75 | 51.47 | 51.60 | 51.11 | -0.01% | 3,346 |
| Nov 21, 2025 | 51.59 | 51.61 | 51.49 | 51.61 | 51.11 | 0.01% | 1,482 |
| Nov 20, 2025 | 51.73 | 51.73 | 51.52 | 51.60 | 51.11 | -0.10% | 5,720 |
| Nov 19, 2025 | 51.53 | 51.68 | 51.53 | 51.65 | 51.16 | 0.46% | 2,458 |
| Nov 18, 2025 | 51.51 | 51.61 | 51.38 | 51.41 | 50.92 | -0.23% | 6,847 |
| Nov 17, 2025 | 51.31 | 51.64 | 51.31 | 51.53 | 51.04 | -0.14% | 2,702 |
| Nov 14, 2025 | 51.77 | 51.77 | 51.55 | 51.60 | 51.11 | -0.16% | 2,795 |
| Nov 13, 2025 | 51.60 | 51.72 | 51.58 | 51.69 | 51.19 | 0.02% | 6,139 |
| Nov 12, 2025 | 51.57 | 51.78 | 51.57 | 51.68 | 51.18 | 0.03% | 1,992 |
| Nov 11, 2025 | 51.51 | 51.76 | 51.40 | 51.66 | 51.17 | 0.21% | 8,301 |
| Nov 10, 2025 | 51.60 | 51.60 | 51.51 | 51.56 | 51.06 | 0.07% | 7,398 |
| Nov 7, 2025 | 51.55 | 51.55 | 51.51 | 51.52 | 51.03 | - | 6,663 |
| Nov 6, 2025 | 51.97 | 51.97 | 51.48 | 51.52 | 51.03 | 0.07% | 8,483 |
| Nov 5, 2025 | 51.47 | 51.70 | 51.47 | 51.49 | 50.99 | -0.21% | 8,941 |
| Nov 4, 2025 | 51.49 | 51.70 | 51.49 | 51.60 | 51.10 | -0.05% | 4,707 |
| Nov 3, 2025 | 51.58 | 51.71 | 51.39 | 51.62 | 51.13 | -0.37% | 12,576 |
| Oct 31, 2025 | 51.83 | 51.87 | 51.74 | 51.81 | 51.03 | -0.11% | 3,091 |
| Oct 30, 2025 | 51.74 | 51.99 | 51.74 | 51.87 | 51.08 | 0.02% | 4,345 |
| Oct 29, 2025 | 51.80 | 51.90 | 51.74 | 51.86 | 51.07 | 0.46% | 7,116 |
| Oct 28, 2025 | 51.61 | 51.74 | 51.50 | 51.62 | 50.84 | -0.13% | 21,920 |
| Oct 27, 2025 | 51.59 | 51.74 | 51.39 | 51.69 | 50.91 | 0.05% | 3,361 |
| Oct 24, 2025 | 51.74 | 51.74 | 51.62 | 51.66 | 50.88 | 0.40% | 3,678 |
| Oct 23, 2025 | 51.59 | 51.65 | 51.46 | 51.46 | 50.68 | -0.37% | 7,389 |
| Oct 22, 2025 | 51.57 | 51.66 | 51.57 | 51.65 | 50.87 | 0.13% | 4,744 |
| Oct 21, 2025 | 51.74 | 51.74 | 51.55 | 51.58 | 50.80 | 0.03% | 3,946 |