iShares Floating Rate Loa... (BRLN)
CBOE: BRLN
· Real-Time Price · USD
52.07
-0.04 (-0.07%)
At close: Aug 18, 2025, 2:55 PM
BRLN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 52.00 | 52.13 | 51.95 | 52.11 | 52.11 | 0.06% | 5,639 |
| Aug 14, 2025 | 52.16 | 52.16 | 52.00 | 52.08 | 52.08 | 0.13% | 2,709 |
| Aug 13, 2025 | 52.02 | 52.13 | 52.01 | 52.01 | 52.01 | 0.10% | 1,800 |
| Aug 12, 2025 | 52.02 | 52.07 | 51.89 | 51.96 | 51.96 | -0.44% | 3,621 |
| Aug 11, 2025 | 52.20 | 52.20 | 52.19 | 52.19 | 52.19 | 0.19% | 1,900 |
| Aug 8, 2025 | 52.12 | 52.12 | 52.00 | 52.09 | 52.09 | 0.37% | 2,700 |
| Aug 7, 2025 | 51.97 | 52.13 | 51.70 | 51.90 | 51.90 | -0.44% | 9,500 |
| Aug 6, 2025 | 52.14 | 52.16 | 52.11 | 52.13 | 52.13 | 0.17% | 3,300 |
| Aug 5, 2025 | 52.06 | 52.16 | 52.04 | 52.04 | 52.04 | -0.25% | 2,044 |
| Aug 4, 2025 | 51.98 | 52.22 | 51.98 | 52.17 | 52.17 | 0.00% | 7,100 |
| Aug 1, 2025 | 52.24 | 52.28 | 51.97 | 52.17 | 52.17 | -0.08% | 9,397 |
| Jul 31, 2025 | 52.21 | 52.21 | 52.21 | 52.21 | 51.90 | -0.02% | 1,044 |
| Jul 30, 2025 | 52.20 | 52.41 | 52.01 | 52.22 | 51.92 | -0.25% | 6,435 |
| Jul 29, 2025 | 52.53 | 52.53 | 52.19 | 52.35 | 52.04 | -0.19% | 5,900 |
| Jul 28, 2025 | 52.52 | 52.59 | 52.34 | 52.45 | 52.14 | -0.10% | 4,400 |
| Jul 25, 2025 | 52.24 | 52.59 | 52.01 | 52.50 | 52.19 | 0.11% | 9,100 |
| Jul 24, 2025 | 52.56 | 52.56 | 52.35 | 52.44 | 52.13 | -0.08% | 4,412 |
| Jul 23, 2025 | 51.98 | 52.50 | 51.98 | 52.48 | 52.17 | 0.52% | 13,904 |
| Jul 22, 2025 | 52.13 | 52.40 | 52.02 | 52.21 | 51.91 | 0.21% | 4,809 |
| Jul 21, 2025 | 52.27 | 52.27 | 51.92 | 52.10 | 51.80 | 0.04% | 4,900 |