iShares Floating Rate Loan Active ETF

BRLN
🏛️ usa →
52.05
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 52.55 52.83 52.51 52.60 0.0M
2023-12-28 52.63 52.94 52.51 52.51 0.0M
2023-12-27 52.37 52.55 52.28 52.53 0.0M
2023-12-26 52.32 52.54 52.31 52.39 0.0M
2023-12-22 52.49 52.71 52.36 52.56 0.0M
2023-12-21 52.23 52.41 52.23 52.41 0.0M
2023-12-20 52.40 52.47 52.22 52.23 0.0M
2023-12-19 52.40 52.41 52.35 52.36 0.0M
2023-12-18 52.32 52.32 52.20 52.26 0.0M
2023-12-15 52.26 52.33 52.26 52.30 0.0M
2023-12-14 52.24 52.35 52.20 52.31 0.0M
2023-12-13 52.42 52.52 52.35 52.51 0.0M
2023-12-12 52.44 52.55 52.40 52.55 0.0M
2023-12-11 52.40 52.66 52.35 52.51 0.0M
2023-12-08 52.39 52.40 52.30 52.34 0.0M
2023-12-07 52.37 52.41 52.31 52.31 0.0M
2023-12-06 52.41 52.60 52.31 52.32 0.0M
2023-12-05 52.22 52.40 52.16 52.40 0.0M
2023-12-04 52.04 52.32 52.04 52.32 0.0M
2023-12-01 52.19 52.54 52.14 52.39 0.0M
2023-11-30 52.60 52.66 52.60 52.64 0.0M
2023-11-29 52.50 52.59 52.49 52.56 0.0M
2023-11-28 52.50 52.50 52.47 52.50 0.0M
2023-11-27 52.35 52.50 52.35 52.43 0.0M
2023-11-24 52.55 52.55 52.55 52.55 0.0M
2023-11-22 52.54 52.61 52.30 52.37 0.0M
2023-11-21 52.12 52.68 52.12 52.38 0.0M
2023-11-20 52.27 52.64 52.27 52.46 0.0M
2023-11-17 52.42 52.55 52.42 52.47 0.0M
2023-11-16 52.16 52.40 52.16 52.33 0.0M
2023-11-15 52.00 52.27 52.00 52.17 0.0M
2023-11-14 52.35 52.50 52.27 52.27 0.0M
2023-11-13 52.33 52.53 52.15 52.35 0.0M
2023-11-10 52.13 52.37 52.13 52.27 0.0M
2023-11-09 52.30 52.30 52.00 52.15 0.0M
2023-11-08 52.34 52.53 52.20 52.24 0.0M
2023-11-07 52.81 52.81 52.18 52.18 0.0M
2023-11-06 52.25 52.43 52.18 52.20 0.0M
2023-11-03 51.96 52.20 51.96 52.13 0.0M
2023-11-02 51.88 52.12 51.75 52.08 0.0M
2023-11-01 51.70 52.00 51.70 51.85 0.0M
2023-10-31 52.20 52.35 52.20 52.28 0.0M
2023-10-30 52.21 52.27 52.09 52.11 0.0M
2023-10-27 52.16 52.20 52.05 52.05 0.0M
2023-10-26 52.30 52.40 52.08 52.08 0.0M
2023-10-25 52.19 52.48 52.19 52.19 0.0M
2023-10-24 52.47 52.50 52.14 52.29 0.0M
2023-10-23 52.23 52.36 52.11 52.18 0.0M
2023-10-20 52.06 52.32 52.02 52.22 0.0M
2023-10-19 52.14 52.31 52.06 52.16 0.0M
2023-10-18 52.34 52.34 52.03 52.19 0.0M
2023-10-17 52.25 52.46 52.25 52.46 0.0M
2023-10-16 52.26 52.38 52.26 52.35 0.0M
2023-10-13 52.35 52.35 52.35 52.35 0.0M
2023-10-12 52.14 52.34 52.14 52.16 0.0M
2023-10-11 52.00 52.30 52.00 52.22 0.0M
2023-10-10 52.08 52.08 52.08 52.08 0.0M
2023-10-09 52.10 52.25 52.07 52.18 0.0M
2023-10-06 52.00 52.10 52.00 52.10 0.0M
2023-10-05 52.15 52.15 52.08 52.08 0.0M
2023-10-04 52.00 52.19 52.00 52.19 0.0M
2023-10-03 52.13 52.13 52.01 52.01 0.0M
2023-10-02 52.55 52.55 52.12 52.17 0.0M
2023-09-29 52.74 52.95 52.64 52.65 0.0M
2023-09-28 52.65 52.74 52.60 52.68 0.0M
2023-09-27 52.65 52.68 52.63 52.63 0.0M
2023-09-26 52.76 52.76 52.60 52.61 0.0M
2023-09-25 52.83 52.91 52.72 52.78 0.0M
2023-09-22 52.80 52.80 52.62 52.62 0.0M
2023-09-21 52.73 52.80 52.68 52.79 0.0M
2023-09-20 52.76 52.85 52.73 52.73 0.0M
2023-09-19 52.70 52.97 52.65 52.84 0.0M
2023-09-18 52.70 52.94 52.70 52.78 0.0M
2023-09-15 52.55 52.86 52.55 52.71 0.0M
2023-09-14 52.36 52.75 52.36 52.55 0.0M
2023-09-13 52.46 52.48 52.38 52.46 0.0M
2023-09-12 52.66 52.99 52.51 52.51 0.0M
2023-09-11 52.35 52.35 52.29 52.35 0.0M
2023-09-08 52.23 52.50 52.23 52.50 0.0M
2023-09-07 52.22 52.34 52.22 52.34 0.0M
2023-09-06 52.22 52.22 52.22 52.22 0.0M
2023-09-05 52.29 52.32 52.25 52.32 0.0M
2023-09-01 52.33 52.35 52.16 52.35 0.0M
2023-08-31 52.58 52.58 52.57 52.57 0.0M
2023-08-30 52.32 52.80 52.32 52.64 0.0M
2023-08-29 52.48 52.48 52.48 52.48 0.0M
2023-08-28 52.46 52.46 52.42 52.42 0.0M
2023-08-25 52.20 52.45 52.20 52.45 0.0M
2023-08-24 52.22 52.66 52.22 52.38 0.0M
2023-08-23 52.18 52.40 52.18 52.40 0.0M
2023-08-22 51.75 52.19 51.75 52.19 0.0M
2023-08-21 52.17 52.24 51.99 52.11 0.0M
2023-08-18 51.84 52.24 51.84 52.09 0.0M
2023-08-17 52.10 52.10 52.10 52.10 0.0M
2023-08-16 51.88 51.88 51.88 51.88 0.0M
2023-08-15 52.21 52.25 52.13 52.13 0.0M
2023-08-14 52.24 52.24 51.95 52.13 0.0M
2023-08-11 51.89 52.30 51.89 52.15 0.0M
2023-08-10 52.12 52.17 52.12 52.17 0.0M
2023-08-09 52.12 52.12 52.12 52.12 0.0M
2023-08-08 52.01 52.06 51.92 51.92 0.0M
2023-08-07 52.08 52.08 51.83 52.07 0.0M
2023-08-04 52.13 52.13 51.99 51.99 0.0M
2023-08-03 51.76 51.91 51.76 51.91 0.0M
2023-08-02 51.99 51.99 51.66 51.85 0.0M
2023-08-01 52.07 52.10 51.98 51.99 0.0M
2023-07-31 52.46 52.50 52.39 52.50 0.0M
2023-07-28 52.52 52.52 52.35 52.35 0.0M
2023-07-27 52.44 52.45 52.33 52.45 0.0M
2023-07-26 52.37 52.52 52.37 52.52 0.0M
2023-07-25 52.39 52.39 52.39 52.39 0.0M
2023-07-24 52.37 52.48 52.00 52.45 0.0M
2023-07-21 52.31 52.56 52.30 52.44 0.0M
2023-07-20 52.36 52.46 52.36 52.46 0.0M
2023-07-19 52.42 52.42 52.26 52.33 0.0M
2023-07-18 52.43 52.45 52.35 52.35 0.0M
2023-07-17 52.44 52.44 52.29 52.29 0.0M
2023-07-14 52.32 52.32 52.32 52.32 0.0M
2023-07-13 51.95 52.25 51.95 52.25 0.0M
2023-07-12 52.20 52.20 52.14 52.14 0.0M
2023-07-11 51.96 52.17 51.96 52.17 0.0M
2023-07-10 51.89 52.22 51.89 52.16 0.0M
2023-07-07 52.08 52.08 52.08 52.08 0.0M
2023-07-06 52.01 52.01 52.01 52.01 0.0M
2023-07-05 52.08 52.08 52.05 52.05 0.0M
2023-07-03 52.00 52.00 52.00 52.00 0.0M
2023-06-30 52.22 52.23 52.22 52.23 0.0M
2023-06-29 52.20 52.20 52.20 52.20 0.0M
2023-06-28 52.28 52.28 52.28 52.28 0.0M
2023-06-27 52.11 52.11 52.10 52.10 0.0M
2023-06-26 51.92 52.22 51.83 52.12 0.0M
2023-06-23 52.02 52.12 52.02 52.12 0.0M
2023-06-22 51.76 52.09 51.76 52.06 0.0M
2023-06-21 51.75 51.75 51.75 51.75 0.0M
2023-06-20 51.97 51.97 51.97 51.97 0.0M
2023-06-16 52.15 52.15 52.05 52.05 0.0M
2023-06-15 51.86 51.92 51.86 51.92 0.0M
2023-06-14 51.82 51.98 51.80 51.80 0.0M
2023-06-13 51.60 51.92 51.60 51.76 0.0M
2023-06-12 51.70 51.84 51.60 51.72 0.0M
2023-06-09 51.65 51.65 51.65 51.65 0.0M
2023-06-08 51.64 51.70 51.48 51.48 0.0M
2023-06-07 51.50 51.50 51.33 51.33 0.0M
2023-06-06 51.43 51.50 51.43 51.50 0.0M
2023-06-05 51.53 51.53 51.35 51.35 0.0M
2023-06-02 51.30 51.60 51.30 51.51 0.0M
2023-06-01 51.13 51.13 51.13 51.13 0.0M
2023-05-30 51.39 51.72 51.33 51.33 0.0M
2023-05-26 51.39 51.39 51.39 51.39 0.0M
2023-05-25 51.07 51.26 51.07 51.07 0.0M
2023-05-24 51.25 51.54 51.25 51.41 0.0M
2023-05-23 51.68 51.68 51.58 51.58 0.0M
2023-05-22 51.43 51.43 51.43 51.43 0.0M
2023-05-19 51.48 51.49 51.35 51.49 0.0M
2023-05-18 51.58 51.66 51.54 51.54 0.0M
2023-05-17 51.44 51.44 51.40 51.40 0.0M
2023-05-16 51.68 51.68 51.57 51.57 0.0M
2023-05-15 51.36 51.67 51.36 51.63 0.0M
2023-05-12 51.68 51.69 51.65 51.65 0.0M
2023-05-11 51.64 51.69 51.64 51.64 0.0M
2023-05-10 51.48 51.59 51.48 51.59 0.0M
2023-05-09 51.68 51.70 51.67 51.67 0.0M
2023-05-08 51.64 51.64 51.64 51.64 0.0M
2023-05-05 51.53 51.53 51.53 51.53 0.0M
2023-05-04 51.58 51.70 51.55 51.55 0.0M
2023-05-03 51.72 51.72 51.72 51.72 0.0M
2023-05-02 51.61 51.61 51.61 51.61 0.0M
2023-05-01 51.75 51.75 51.57 51.57 0.0M
2023-04-28 52.11 52.11 51.98 51.98 0.0M
2023-04-27 52.08 52.11 51.98 51.98 0.0M
2023-04-26 52.10 52.10 52.10 52.10 0.0M
2023-04-25 52.00 52.00 52.00 52.00 0.0M
2023-04-24 52.00 52.10 51.98 51.98 0.0M
2023-04-21 52.09 52.17 51.98 51.98 0.0M
2023-04-20 51.87 52.00 51.87 52.00 0.0M
2023-04-17 51.92 51.92 51.92 51.92 0.0M
2023-04-14 51.99 51.99 51.85 51.87 0.0M
2023-04-13 52.02 52.03 51.89 51.89 0.0M
2023-04-12 52.06 52.06 51.75 51.91 0.0M
2023-04-11 51.75 51.90 51.75 51.78 0.0M
2023-04-10 52.00 52.00 51.75 51.81 0.0M
2023-04-06 51.80 51.80 51.65 51.65 0.0M
2023-04-05 51.61 51.61 51.58 51.58 0.0M
2023-04-04 51.60 51.60 51.53 51.53 0.0M
2023-04-03 51.57 51.57 51.57 51.57 0.0M
2023-03-31 51.71 51.71 51.71 51.71 0.0M
2023-03-30 51.56 51.61 51.56 51.61 0.0M
2023-03-28 51.48 51.53 51.48 51.53 0.0M
2023-03-27 51.48 51.48 51.46 51.46 0.0M
2023-03-24 51.44 51.44 51.44 51.44 0.0M
2023-03-23 51.35 51.35 51.35 51.35 0.0M
2023-03-22 51.29 51.29 51.29 51.29 0.0M
2023-03-21 51.25 51.25 51.11 51.11 0.0M
2023-03-20 51.08 51.08 51.08 51.08 0.0M
2023-03-17 51.17 51.38 51.02 51.33 0.0M
2023-03-16 51.27 51.27 51.27 51.27 0.0M
2023-03-15 50.97 51.16 50.97 51.06 0.0M
2023-03-14 51.50 51.65 51.40 51.46 0.0M
2023-03-13 51.44 51.69 51.44 51.55 0.0M
2023-03-10 51.74 52.01 51.74 51.87 0.0M
2023-03-08 51.99 52.09 51.99 52.05 0.0M
2023-03-07 51.95 51.95 51.77 51.79 0.0M
2023-03-06 51.86 52.05 51.77 51.94 0.0M
2023-03-03 51.81 51.81 51.66 51.66 0.0M
2023-03-02 51.66 51.66 51.49 51.66 0.0M
2023-03-01 51.71 51.90 51.71 51.71 0.0M
2023-02-28 52.19 52.41 52.19 52.31 0.0M
2023-02-27 52.35 52.40 52.35 52.40 0.0M
2023-02-24 52.28 52.29 52.19 52.24 0.0M
2023-02-23 52.30 52.30 52.10 52.10 0.0M
2023-02-22 52.21 52.27 52.09 52.09 0.0M
2023-02-21 52.33 52.33 52.21 52.21 0.0M
2023-02-17 52.11 52.31 52.11 52.11 0.0M
2023-02-16 52.10 52.36 52.10 52.23 0.0M
2023-02-15 52.10 52.10 52.10 52.10 0.0M
2023-02-14 52.30 53.32 52.19 52.46 0.0M
2023-02-13 52.22 52.32 52.16 52.32 0.0M
2023-02-10 52.17 52.17 52.16 52.16 0.0M
2023-02-09 52.40 52.40 52.23 52.23 0.0M
2023-02-08 52.26 52.32 52.23 52.23 0.0M
2023-02-07 52.17 52.17 52.16 52.16 0.0M
2023-02-06 52.10 52.10 52.10 52.10 0.0M
2023-02-03 52.28 52.28 52.14 52.14 0.0M
2023-02-02 52.12 52.12 52.12 52.12 0.0M
2023-02-01 52.10 52.10 52.10 52.10 0.0M
2023-01-31 51.97 51.97 51.97 51.97 0.0M
2023-01-30 51.90 51.90 51.90 51.90 0.0M
2023-01-27 52.35 52.35 51.98 51.98 0.0M
2023-01-26 52.08 52.40 52.08 52.35 0.0M
2023-01-25 52.04 52.30 52.04 52.18 0.0M
2023-01-24 51.87 51.87 51.87 51.87 0.0M
2023-01-23 51.85 51.85 51.85 51.85 0.0M
2023-01-20 51.96 52.25 51.96 52.13 0.0M
2023-01-19 52.02 52.29 52.00 52.29 0.0M
2023-01-18 51.72 51.72 51.72 51.72 0.0M
2023-01-17 51.44 51.64 51.44 51.64 0.0M
2023-01-13 51.61 51.61 51.61 51.61 0.0M
2023-01-12 51.55 51.55 51.55 51.55 0.0M
2023-01-10 51.52 51.52 51.34 51.34 0.0M
2023-01-09 51.18 51.18 51.18 51.18 0.0M
2023-01-05 51.06 51.06 50.88 50.88 0.0M
2023-01-04 50.99 50.99 50.90 50.99 0.0M
2023-01-03 50.80 50.83 50.80 50.83 0.0M