iShares AAA CLO Active ET... (CLOA)
NASDAQ: CLOA
· Real-Time Price · USD
51.91
0.04 (0.08%)
At close: Sep 10, 2025, 3:59 PM
51.91
0.00%
After-hours: Sep 10, 2025, 04:10 PM EDT
CLOA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 51.89 | 51.89 | 51.86 | 51.87 | 51.87 | 0.04% | 95,431 |
| Sep 8, 2025 | 51.84 | 51.88 | 51.81 | 51.85 | 51.85 | 0.02% | 385,769 |
| Sep 5, 2025 | 51.84 | 51.84 | 51.76 | 51.84 | 51.84 | 0.12% | 349,500 |
| Sep 4, 2025 | 51.81 | 51.84 | 51.78 | 51.78 | 51.78 | -0.06% | 292,400 |
| Sep 3, 2025 | 51.80 | 51.83 | 51.78 | 51.81 | 51.81 | 0.04% | 320,300 |
| Sep 2, 2025 | 51.80 | 51.81 | 51.74 | 51.79 | 51.79 | -0.38% | 176,000 |
| Aug 29, 2025 | 51.98 | 52.00 | 51.96 | 51.99 | 51.75 | 0.06% | 318,628 |
| Aug 28, 2025 | 51.94 | 52.02 | 51.91 | 51.96 | 51.73 | -0.06% | 383,951 |
| Aug 27, 2025 | 51.92 | 52.01 | 51.92 | 51.99 | 51.75 | 0.04% | 278,800 |
| Aug 26, 2025 | 51.90 | 52.00 | 51.90 | 51.97 | 51.74 | 0.02% | 314,837 |
| Aug 25, 2025 | 51.93 | 51.97 | 51.92 | 51.96 | 51.73 | 0.02% | 481,205 |
| Aug 22, 2025 | 51.91 | 51.97 | 51.87 | 51.95 | 51.72 | 0.10% | 151,200 |
| Aug 21, 2025 | 51.85 | 51.92 | 51.84 | 51.90 | 51.67 | 0.00% | 688,241 |
| Aug 20, 2025 | 51.84 | 51.90 | 51.84 | 51.90 | 51.67 | 0.14% | 2,113,800 |
| Aug 19, 2025 | 51.90 | 51.90 | 51.83 | 51.83 | 51.60 | 0.00% | 315,000 |
| Aug 18, 2025 | 51.89 | 51.89 | 51.83 | 51.83 | 51.60 | -0.06% | 539,800 |
| Aug 15, 2025 | 51.91 | 51.91 | 51.81 | 51.86 | 51.63 | 0.10% | 292,147 |
| Aug 14, 2025 | 51.88 | 51.88 | 51.80 | 51.81 | 51.58 | 0.00% | 454,100 |
| Aug 13, 2025 | 51.77 | 51.81 | 51.77 | 51.81 | 51.58 | 0.02% | 208,200 |
| Aug 12, 2025 | 51.77 | 51.81 | 51.77 | 51.80 | 51.57 | 0.06% | 317,300 |