MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
BCLO — iShares BBB-B CLO Active ETF
NasdaqiShares BBB-B CLO Active ETF
$49.83
+0.04(+0.07%)
- O
- 49.81
- H
- 49.83
- L
- 49.75
- V
- 16.26K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$49.83
Period Return+2.15%
Period High$50.22
Period Low$48.42
Avg Daily Volume6.7K
Total Trading Days365
BCLO — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $49.81 | $49.83 | $49.75 | $49.83 | +$0.04 | +0.07% | 16,263 | $49.81 | $49.75 $49.83 |
| Oct 1, 2026 | $49.80 | $49.82 | $49.79 | $49.80 | $-0.23 | -0.45% | 91,087 | $49.81 | $49.79 $49.82 |
| Sep 30, 2026 | $50.03 | $50.06 | $50.01 | $50.02 | $-0.01 | -0.01% | 38,508 | $50.05 | $50.01 $50.06 |
| Sep 29, 2026 | $50.01 | $50.07 | $50.01 | $50.03 | $-0.01 | -0.03% | 17,335 | $50.04 | $50.01 $50.07 |
| Sep 28, 2026 | $49.93 | $50.05 | $49.88 | $50.04 | +$0.14 | +0.27% | 34,453 | $49.96 | $49.88 $50.05 |
| Sep 25, 2026 | $49.86 | $49.91 | $49.86 | $49.91 | +$0.03 | +0.06% | 23,294 | $49.90 | $49.86 $49.91 |
| Sep 24, 2026 | $49.89 | $49.90 | $49.80 | $49.88 | +$0.04 | +0.08% | 13,158 | $49.86 | $49.80 $49.90 |
| Sep 23, 2026 | $49.87 | $49.87 | $49.78 | $49.84 | +$0.02 | +0.04% | 87,543 | $49.86 | $49.78 $49.87 |
| Sep 22, 2026 | $49.86 | $49.91 | $49.80 | $49.82 | +$0.03 | +0.05% | 34,301 | $49.86 | $49.80 $49.91 |
| Sep 21, 2026 | $49.78 | $49.80 | $49.78 | $49.79 | +$0.00 | +0.01% | 6,781 | $49.79 | $49.78 $49.80 |
| Sep 18, 2026 | $49.80 | $49.81 | $49.77 | $49.79 | $-0.01 | -0.03% | 2,945 | $49.80 | $49.77 $49.81 |
| Sep 17, 2026 | $49.76 | $49.82 | $49.76 | $49.80 | +$0.09 | +0.17% | 84,354 | $49.81 | $49.76 $49.82 |
| Sep 16, 2026 | $49.77 | $49.77 | $49.67 | $49.72 | +$0.01 | +0.02% | 3,698 | $49.75 | $49.67 $49.77 |
| Sep 15, 2026 | $49.71 | $49.75 | $49.66 | $49.71 | +$0.00 | +0.00% | 9,399 | $49.72 | $49.66 $49.75 |
| Sep 14, 2026 | $49.60 | $49.75 | $49.60 | $49.71 | $-0.01 | -0.02% | 2,697 | $49.68 | $49.60 $49.75 |
| Sep 11, 2026 | $49.72 | $49.75 | $49.69 | $49.72 | +$0.03 | +0.05% | 11,993 | $49.73 | $49.69 $49.75 |
| Sep 10, 2026 | $49.73 | $49.73 | $49.63 | $49.69 | +$0.02 | +0.03% | 4,772 | $49.68 | $49.63 $49.73 |
| Sep 9, 2026 | $49.68 | $49.73 | $49.66 | $49.68 | +$0.00 | +0.00% | 1,437 | $49.68 | $49.66 $49.73 |
| Sep 8, 2026 | $49.68 | $49.71 | $49.68 | $49.68 | +$0.02 | +0.03% | 3,095 | $49.71 | $49.68 $49.71 |
| Sep 4, 2026 | $49.68 | $49.71 | $49.62 | $49.66 | +$0.04 | +0.08% | 24,211 | $49.69 | $49.62 $49.71 |
| Sep 3, 2026 | $49.57 | $49.67 | $49.57 | $49.62 | $-0.02 | -0.05% | 2,227 | $49.62 | $49.57 $49.67 |
| Sep 2, 2026 | $49.64 | $49.64 | $49.54 | $49.64 | +$0.05 | +0.11% | 106,012 | $49.64 | $49.54 $49.64 |
| Sep 1, 2026 | $49.50 | $49.66 | $49.50 | $49.59 | $-0.25 | -0.50% | 6,019 | $49.60 | $49.50 $49.66 |
| Aug 31, 2026 | $49.84 | $49.85 | $49.75 | $49.84 | +$0.05 | +0.10% | 3,893 | $49.81 | $49.75 $49.85 |
| Aug 28, 2026 | $49.75 | $49.85 | $49.61 | $49.79 | $-0.00 | -0.01% | 12,299 | $49.75 | $49.61 $49.85 |
| Aug 27, 2026 | $49.77 | $49.80 | $49.77 | $49.80 | +$0.01 | +0.01% | 1,027 | $49.78 | $49.77 $49.80 |
| Aug 26, 2026 | $49.82 | $49.82 | $49.78 | $49.79 | $-0.03 | -0.06% | 6,307 | $49.81 | $49.78 $49.82 |
| Aug 25, 2026 | $49.83 | $49.84 | $49.80 | $49.82 | +$0.04 | +0.08% | 3,522 | $49.83 | $49.80 $49.84 |
| Aug 24, 2026 | $49.80 | $49.83 | $49.71 | $49.78 | +$0.00 | +0.00% | 6,279 | $49.79 | $49.71 $49.83 |
| Aug 21, 2026 | $49.76 | $49.78 | $49.69 | $49.78 | +$0.06 | +0.12% | 2,807 | $49.75 | $49.69 $49.78 |