BRLN Historical Stock Prices & CSV Downloads

iShares Floating Rate Loan Active ETF (BRLN), daily historical prices. Prices in USD.
Date	Open	High	Low	Close		Volume
Oct 30, 2026	50.56	50.56	50.26	50.34	50.34	7,300
Oct 29, 2026	50.59	50.61	50.42	50.54	50.54	11,400
Oct 28, 2026	50.36	50.88	50.32	50.46	50.46	7,500
Oct 27, 2026	50.35	50.36	50.21	50.36	50.36	4,400
Oct 26, 2026	49.32	50.30	49.32	50.30	50.30	4,400
Oct 23, 2026	49.86	50.47	49.86	50.11	50.11	7,700
Oct 22, 2026	50.50	50.50	50.25	50.40	50.40	3,600
Oct 21, 2026	50.50	50.54	50.27	50.40	50.40	2,500
Oct 20, 2026	50.44	50.59	50.22	50.33	50.33	4,400
Oct 19, 2026	50.58	50.58	50.22	50.38	50.38	20,000
Oct 16, 2026	50.46	50.46	50.35	50.35	50.35	800
Oct 15, 2026	50.42	50.54	50.02	50.13	50.13	16,700
Oct 14, 2026	50.60	50.75	50.19	50.25	50.25	17,400
Oct 13, 2026	49.96	50.67	49.96	50.51	50.51	2,300
Oct 12, 2026	50.52	50.52	50.17	50.29	50.29	10,900
Oct 9, 2026	50.22	50.67	50.22	50.29	50.29	4,800
Oct 8, 2026	50.53	50.59	50.34	50.48	50.48	4,700
Oct 7, 2026	50.65	50.65	50.37	50.42	50.42	4,000
Oct 6, 2026	50.59	50.59	50.40	50.49	50.49	9,200
Oct 5, 2026	50.59	50.59	50.41	50.50	50.50	2,600
Oct 2, 2026	50.40	50.60	50.37	50.58	50.58	2,700
Oct 1, 2026	50.54	50.57	50.33	50.40	50.40	4,700
Sep 30, 2026	50.75	50.98	50.69	50.80	50.52	4,000
Sep 29, 2026	50.86	51.12	50.86	50.86	50.58	700
Sep 28, 2026	50.99	50.99	50.85	50.85	50.57	700

Historical stock data.