iShares Floating Rate Loa... (BRLN)
CBOE: BRLN
· Real-Time Price · USD
52.10
0.05 (0.10%)
At close: Sep 09, 2025, 2:53 PM
BRLN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 52.08 | 52.17 | 52.04 | 52.11 | 52.11 | 0.12% | 2,790 |
| Sep 8, 2025 | 52.28 | 52.28 | 52.03 | 52.05 | 52.05 | -0.12% | 7,300 |
| Sep 5, 2025 | 52.10 | 52.12 | 52.04 | 52.11 | 52.11 | 0.06% | 8,547 |
| Sep 4, 2025 | 51.90 | 52.09 | 51.90 | 52.08 | 52.08 | 0.15% | 7,629 |
| Sep 3, 2025 | 52.01 | 52.01 | 51.94 | 52.00 | 52.00 | 0.00% | 6,646 |
| Sep 2, 2025 | 51.94 | 52.10 | 51.94 | 52.00 | 52.00 | -0.50% | 7,300 |
| Aug 29, 2025 | 52.26 | 52.33 | 52.19 | 52.26 | 51.97 | -0.13% | 9,749 |
| Aug 28, 2025 | 52.33 | 52.37 | 52.28 | 52.33 | 52.04 | 0.04% | 2,500 |
| Aug 27, 2025 | 52.27 | 52.36 | 52.25 | 52.31 | 52.01 | 0.02% | 1,736 |
| Aug 26, 2025 | 52.37 | 52.39 | 52.30 | 52.30 | 52.01 | 0.08% | 5,000 |
| Aug 25, 2025 | 52.19 | 52.26 | 52.15 | 52.26 | 51.97 | 0.17% | 9,500 |
| Aug 22, 2025 | 52.19 | 52.19 | 52.06 | 52.17 | 51.88 | 0.04% | 8,900 |
| Aug 21, 2025 | 52.02 | 52.19 | 51.84 | 52.15 | 51.85 | 0.12% | 4,826 |
| Aug 20, 2025 | 52.07 | 52.16 | 52.07 | 52.09 | 51.80 | 0.13% | 7,100 |
| Aug 19, 2025 | 52.10 | 52.27 | 52.02 | 52.02 | 51.73 | -0.10% | 7,748 |
| Aug 18, 2025 | 52.13 | 52.23 | 51.96 | 52.07 | 51.78 | -0.08% | 7,600 |
| Aug 15, 2025 | 52.00 | 52.13 | 51.95 | 52.11 | 51.81 | 0.06% | 5,639 |
| Aug 14, 2025 | 52.16 | 52.16 | 52.00 | 52.08 | 51.78 | 0.13% | 2,709 |
| Aug 13, 2025 | 52.02 | 52.13 | 52.01 | 52.01 | 51.72 | 0.10% | 1,800 |
| Aug 12, 2025 | 52.02 | 52.07 | 51.89 | 51.96 | 51.67 | -0.44% | 3,621 |