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%
BRLN — iShares Floating Rate Loan Active ETF
Cboe BZXiShares Floating Rate Loan Active ETF
$50.58
+0.18(+0.35%)
- O
- 50.40
- H
- 50.60
- L
- 50.37
- V
- 2.74K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$50.58
Period Return-0.86%
Period High$52.59
Period Low$50.10
Avg Daily Volume6.9K
Total Trading Days365
BRLN — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $50.40 | $50.60 | $50.37 | $50.58 | +$0.18 | +0.35% | 2,736 | $50.48 | $50.37 $50.60 |
| Oct 1, 2026 | $50.54 | $50.57 | $50.33 | $50.41 | $-0.40 | -0.78% | 5,342 | $50.37 | $50.33 $50.57 |
| Sep 30, 2026 | $50.75 | $50.98 | $50.69 | $50.80 | $-0.06 | -0.11% | 4,049 | $50.74 | $50.69 $50.98 |
| Sep 29, 2026 | $50.86 | $51.12 | $50.86 | $50.86 | +$0.01 | +0.01% | 728 | $51.00 | $50.86 $51.12 |
| Sep 28, 2026 | $50.99 | $50.99 | $50.85 | $50.85 | +$0.13 | +0.26% | 743 | $50.89 | $50.85 $50.99 |
| Sep 25, 2026 | $51.06 | $51.06 | $50.71 | $50.72 | $-0.13 | -0.25% | 9,520 | $50.80 | $50.71 $51.06 |
| Sep 24, 2026 | $50.96 | $51.00 | $50.65 | $50.85 | +$0.06 | +0.11% | 6,647 | $50.73 | $50.65 $51.00 |
| Sep 23, 2026 | $50.83 | $50.94 | $50.79 | $50.79 | $-0.04 | -0.08% | 11,757 | $50.89 | $50.79 $50.94 |
| Sep 22, 2026 | $50.84 | $51.06 | $50.81 | $50.83 | $-0.08 | -0.15% | 12,320 | $50.88 | $50.81 $51.06 |
| Sep 21, 2026 | $51.08 | $51.08 | $50.79 | $50.91 | +$0.08 | +0.15% | 3,707 | $50.86 | $50.79 $51.08 |
| Sep 18, 2026 | $50.79 | $50.91 | $50.77 | $50.83 | $-0.01 | -0.02% | 16,273 | $50.80 | $50.77 $50.91 |
| Sep 17, 2026 | $50.76 | $50.85 | $50.72 | $50.84 | $-0.03 | -0.06% | 15,788 | $50.76 | $50.72 $50.85 |
| Sep 16, 2026 | $50.80 | $50.97 | $50.80 | $50.87 | +$0.05 | +0.11% | 3,153 | $50.89 | $50.80 $50.97 |
| Sep 15, 2026 | $50.75 | $50.94 | $50.72 | $50.82 | +$0.03 | +0.06% | 7,361 | $50.80 | $50.72 $50.94 |
| Sep 14, 2026 | $50.66 | $50.91 | $50.66 | $50.79 | +$0.01 | +0.01% | 2,083 | $50.76 | $50.66 $50.91 |
| Sep 11, 2026 | $50.35 | $51.45 | $50.35 | $50.78 | +$0.03 | +0.05% | 15,772 | $50.69 | $50.35 $51.45 |
| Sep 10, 2026 | $50.70 | $50.83 | $50.70 | $50.76 | $-0.05 | -0.09% | 11,385 | $50.77 | $50.70 $50.83 |
| Sep 9, 2026 | $50.90 | $51.00 | $50.79 | $50.80 | +$0.00 | +0.00% | 7,088 | $50.82 | $50.79 $51.00 |
| Sep 8, 2026 | $50.80 | $50.89 | $50.74 | $50.80 | $-0.09 | -0.18% | 1,293 | $50.83 | $50.74 $50.89 |
| Sep 4, 2026 | $51.45 | $51.45 | $50.79 | $50.89 | $-0.06 | -0.12% | 3,916 | $50.90 | $50.79 $51.45 |
| Sep 3, 2026 | $50.97 | $51.04 | $50.95 | $50.95 | +$0.06 | +0.12% | 951 | $50.96 | $50.95 $51.04 |
| Sep 2, 2026 | $50.65 | $51.09 | $50.65 | $50.89 | +$0.16 | +0.32% | 2,747 | $50.85 | $50.65 $51.09 |
| Sep 1, 2026 | $51.22 | $51.22 | $50.70 | $50.73 | $-0.12 | -0.24% | 3,461 | $50.80 | $50.70 $51.22 |
| Aug 31, 2026 | $51.11 | $51.11 | $50.85 | $50.85 | +$0.00 | +0.00% | 2,934 | $51.03 | $50.85 $51.11 |
| Aug 28, 2026 | $51.10 | $51.11 | $50.85 | $50.85 | +$0.04 | +0.08% | 2,371 | $51.03 | $50.85 $51.11 |
| Aug 27, 2026 | $50.51 | $51.01 | $50.51 | $50.81 | +$0.02 | +0.04% | 12,730 | $50.83 | $50.51 $51.01 |
| Aug 26, 2026 | $50.92 | $51.04 | $50.79 | $50.79 | $-0.03 | -0.06% | 6,619 | $50.93 | $50.79 $51.04 |
| Aug 25, 2026 | $51.08 | $51.10 | $50.82 | $50.82 | +$0.05 | +0.10% | 9,402 | $50.93 | $50.82 $51.10 |
| Aug 24, 2026 | $50.62 | $50.80 | $50.62 | $50.77 | +$0.03 | +0.06% | 10,220 | $50.77 | $50.62 $50.80 |
| Aug 21, 2026 | $50.86 | $51.04 | $50.68 | $50.74 | $-0.14 | -0.28% | 11,205 | $50.79 | $50.68 $51.04 |