BlackRock Floating Rate Loan ETF (BRLN)

Cboe US - Cboe US Delayed price. Currency in USD

Add to watchlist

52.54

-0.02

(-0.04%)

At close: 04:00PM EDT

Time period:

09 May 2023 - 09 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
08 May 2024	52.47	52.81	52.47	52.54	52.54	10,100
07 May 2024	52.56	52.82	52.38	52.56	52.56	11,500
06 May 2024	52.54	52.75	52.45	52.56	52.56	2,700
03 May 2024	52.60	52.83	52.50	52.53	52.53	12,100
02 May 2024	52.32	52.60	52.32	52.41	52.41	8,300
01 May 2024	52.39	52.66	52.26	52.33	52.33	14,000
01 May 2024	0.32 Dividend
30 Apr 2024	52.67	52.87	52.50	52.56	52.24	10,300
29 Apr 2024	52.68	52.81	52.51	52.67	52.35	3,800
26 Apr 2024	52.63	52.67	52.51	52.51	52.19	3,000
25 Apr 2024	52.45	52.80	52.40	52.58	52.26	18,700
24 Apr 2024	52.67	52.94	52.53	52.57	52.25	5,900
23 Apr 2024	52.51	52.88	52.46	52.77	52.45	15,200
22 Apr 2024	52.50	52.56	52.36	52.51	52.19	67,600
19 Apr 2024	52.84	52.84	52.26	52.26	51.94	6,800
18 Apr 2024	52.50	52.50	52.46	52.46	52.14	7,400
17 Apr 2024	52.57	52.82	52.44	52.50	52.18	15,600
16 Apr 2024	52.60	52.62	52.50	52.53	52.21	6,500
15 Apr 2024	52.53	52.72	52.41	52.41	52.09	4,000
12 Apr 2024	52.47	52.60	52.39	52.39	52.07	3,000
11 Apr 2024	52.57	52.68	52.39	52.51	52.19	13,800
10 Apr 2024	52.48	52.82	52.37	52.42	52.10	16,200
09 Apr 2024	52.52	52.88	52.49	52.58	52.26	21,900
08 Apr 2024	52.49	52.57	52.48	52.49	52.17	21,900
05 Apr 2024	52.42	52.50	52.30	52.41	52.09	8,700
04 Apr 2024	52.50	52.50	52.40	52.42	52.10	8,700
03 Apr 2024	52.52	52.52	52.43	52.47	52.15	3,200
02 Apr 2024	52.30	52.49	52.30	52.35	52.03	14,100
01 Apr 2024	52.57	52.57	52.38	52.39	52.07	9,700
01 Apr 2024	0.38 Dividend
28 Mar 2024	52.73	52.90	52.73	52.88	52.18	12,600
27 Mar 2024	52.76	52.87	52.72	52.75	52.05	5,600
26 Mar 2024	52.84	52.84	52.68	52.71	52.01	7,300
25 Mar 2024	52.80	53.00	52.61	52.68	51.98	5,400
22 Mar 2024	52.77	52.91	52.70	52.70	52.00	5,200
21 Mar 2024	52.63	52.83	52.50	52.68	51.99	11,900
20 Mar 2024	52.57	52.70	52.44	52.65	51.95	11,600
19 Mar 2024	52.39	52.55	52.39	52.55	51.85	7,600
18 Mar 2024	52.38	52.55	52.36	52.48	51.79	39,500
15 Mar 2024	52.49	52.64	52.42	52.42	51.73	8,500
14 Mar 2024	52.40	52.65	52.39	52.39	51.70	15,100
13 Mar 2024	52.45	52.56	52.45	52.45	51.76	8,700
12 Mar 2024	52.39	52.65	52.39	52.40	51.71	14,200
11 Mar 2024	52.43	52.43	52.31	52.40	51.71	19,400
08 Mar 2024	52.64	52.64	52.35	52.38	51.69	7,800
07 Mar 2024	52.38	52.44	52.30	52.40	51.71	7,700
06 Mar 2024	52.30	52.55	52.19	52.19	51.50	6,500
05 Mar 2024	52.31	52.53	52.21	52.26	51.57	7,100
04 Mar 2024	52.23	52.37	52.23	52.25	51.56	5,600
01 Mar 2024	52.36	52.38	52.25	52.27	51.58	11,100
01 Mar 2024	0.31 Dividend
29 Feb 2024	52.62	52.62	52.57	52.60	51.60	2,800
28 Feb 2024	52.62	52.63	52.51	52.51	51.51	2,600
27 Feb 2024	52.62	52.64	52.48	52.48	51.48	8,700
26 Feb 2024	52.45	52.69	52.36	52.36	51.36	3,900
23 Feb 2024	52.60	52.60	52.43	52.45	51.45	9,600
22 Feb 2024	52.48	52.60	52.37	52.48	51.48	4,700
21 Feb 2024	52.34	52.60	52.30	52.30	51.30	7,400
20 Feb 2024	52.43	52.60	52.32	52.40	51.40	6,100
16 Feb 2024	52.30	52.68	52.30	52.43	51.43	7,500
15 Feb 2024	52.28	52.44	52.26	52.44	51.44	28,900
14 Feb 2024	52.33	52.50	52.19	52.39	51.39	3,000
13 Feb 2024	52.29	52.40	52.10	52.35	51.35	30,600
12 Feb 2024	52.55	52.55	52.36	52.36	51.36	165,500
09 Feb 2024	52.89	52.89	52.07	52.36	51.36	9,600
08 Feb 2024	52.38	52.53	52.23	52.43	51.43	31,900
07 Feb 2024	52.35	52.42	52.25	52.40	51.40	13,400
06 Feb 2024	52.42	52.51	52.34	52.38	51.39	4,900
05 Feb 2024	52.71	52.71	52.30	52.40	51.41	18,100
02 Feb 2024	52.59	52.59	52.44	52.47	51.47	22,700
01 Feb 2024	52.69	52.69	52.42	52.45	51.45	32,400
01 Feb 2024	0.307 Dividend
31 Jan 2024	52.90	52.93	52.72	52.72	51.41	64,200
30 Jan 2024	52.50	52.93	52.50	52.87	51.56	11,500
29 Jan 2024	52.79	52.80	52.70	52.75	51.44	18,400
26 Jan 2024	53.08	53.08	52.77	52.79	51.48	32,800
25 Jan 2024	53.08	53.10	52.89	52.99	51.68	50,500
24 Jan 2024	53.10	53.11	52.97	52.97	51.66	12,600
23 Jan 2024	53.17	53.17	53.00	53.15	51.83	9,500
22 Jan 2024	52.99	53.33	52.99	53.00	51.69	2,900
19 Jan 2024	52.97	53.10	52.93	53.06	51.75	12,300
18 Jan 2024	52.90	53.22	52.90	52.99	51.67	7,000
17 Jan 2024	53.00	53.21	52.90	52.90	51.59	1,900
16 Jan 2024	52.78	52.90	52.78	52.90	51.59	2,200
12 Jan 2024	52.96	53.06	52.79	53.01	51.70	3,700
11 Jan 2024	52.91	53.12	52.89	53.07	51.76	3,600
10 Jan 2024	52.93	52.94	52.63	52.87	51.56	2,600
09 Jan 2024	52.59	52.62	52.45	52.62	51.31	3,500
08 Jan 2024	52.60	52.93	52.54	52.76	51.45	12,700
05 Jan 2024	52.61	52.65	52.57	52.62	51.32	1,100
04 Jan 2024	52.62	52.63	52.52	52.57	51.27	17,400
03 Jan 2024	52.53	52.65	52.53	52.53	51.23	3,900
02 Jan 2024	52.58	52.95	52.40	52.61	51.31	13,600
29 Dec 2023	52.55	52.83	52.51	52.60	51.30	18,100
28 Dec 2023	52.63	52.94	52.51	52.51	51.21	2,300
27 Dec 2023	52.37	52.55	52.28	52.53	51.23	8,000
26 Dec 2023	52.32	52.54	52.31	52.39	51.09	5,000
22 Dec 2023	52.49	52.71	52.36	52.56	51.26	7,100
21 Dec 2023	52.23	52.41	52.23	52.41	51.11	1,500
20 Dec 2023	52.40	52.47	52.22	52.23	50.94	11,600
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,998.40-78.30(-0.97%)

ASX 2007,725.90-78.60(-1.01%)

AUD/USD0.6585+0.0003(+0.04%)

OIL79.42+0.43(+0.54%)

GOLD2,320.60-1.70(-0.07%)

Bitcoin AUD93,412.21-1,941.47(-2.04%)

BlackRock Floating Rate Loan ETF (BRLN)

ALL ORDS
7,998.40
-78.30(-0.97%)

ASX 200
7,725.90
-78.60(-1.01%)

AUD/USD
0.6585
+0.0003(+0.04%)

OIL
79.42
+0.43(+0.54%)

GOLD
2,320.60
-1.70(-0.07%)

Bitcoin AUD
93,412.21
-1,941.47(-2.04%)