UK markets closed

BlackRock AAA CLO ETF (CLOA)

NasdaqGM - NasdaqGM Delayed price. Currency in USD
Add to watchlist
51.69-0.01 (-0.02%)
At close: 04:00PM EDT
Time period:
09 May 2023 - 09 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
09 May 202451.7451.7451.6951.6951.6934,636
08 May 202451.7351.7351.6851.7051.7051,300
07 May 202451.7051.7051.6851.7051.7053,700
06 May 202451.6951.6951.6651.6751.6737,000
03 May 202451.6951.7151.6451.6751.67172,200
02 May 202451.6551.6951.6351.6551.65227,500
01 May 202451.6451.6451.6251.6451.6442,100
01 May 20240.231 Dividend
30 Apr 202451.8251.8551.8251.8251.5989,100
29 Apr 202451.9051.9051.8151.8251.59185,300
26 Apr 202451.8251.8251.7751.8051.5739,800
25 Apr 202451.8151.8151.7351.7551.5255,700
24 Apr 202451.7851.7851.7151.7151.4858,500
23 Apr 202451.7251.7751.7251.7451.5143,200
22 Apr 202451.7751.7751.7151.7251.4951,000
19 Apr 202451.7651.7651.7151.7351.5038,000
18 Apr 202451.7551.7551.7151.7151.48126,200
17 Apr 202451.7451.7451.7051.7051.4743,700
16 Apr 202451.7451.7451.6851.6851.4555,500
15 Apr 202451.7151.7151.6851.6851.4541,200
12 Apr 202451.6351.6751.6351.6751.4399,100
11 Apr 202451.5851.6251.5651.6251.3954,600
10 Apr 202451.5951.6351.5751.6051.371,790,100
09 Apr 202451.5751.5751.5651.5751.3428,500
08 Apr 202451.5751.5951.5651.5651.3415,700
05 Apr 202451.5351.5751.5351.5651.3417,600
04 Apr 202451.5151.5451.4951.5451.3119,800
03 Apr 202451.5251.5251.4951.5151.2818,000
02 Apr 202451.5851.5851.4751.5051.2728,400
01 Apr 202451.5051.5151.4751.4951.2632,400
01 Apr 20240.283 Dividend
28 Mar 202451.7851.7851.6951.7351.2225,000
27 Mar 202451.6451.7751.6451.6951.1834,200
26 Mar 202451.7651.7651.6451.6851.1749,200
25 Mar 202451.7551.7551.6251.6851.1720,200
22 Mar 202451.6251.6851.6051.6651.1528,700
21 Mar 202451.5851.6251.5651.6251.1126,500
20 Mar 202451.6051.6051.5551.5651.0578,000
19 Mar 202451.6051.6251.5451.5651.0584,100
18 Mar 202451.6151.7351.5851.6251.1118,200
15 Mar 202451.5851.6051.5551.6051.0844,100
14 Mar 202451.5851.5851.5551.5851.0749,700
13 Mar 202451.5851.5851.5451.5651.0514,900
12 Mar 202451.5651.5851.5551.5751.0633,200
11 Mar 202451.5651.5651.5451.5651.0426,300
08 Mar 202451.5551.5651.5351.5651.0425,900
07 Mar 202451.5751.5851.4951.5651.0571,200
06 Mar 202451.5451.5651.5351.5451.0318,800
05 Mar 202451.5451.5651.5451.5651.0518,700
04 Mar 202451.5051.5651.5051.5351.0239,000
01 Mar 202451.5451.5551.5151.5451.0399,500
01 Mar 20240.243 Dividend
29 Feb 202451.7451.7851.7451.7651.0124,300
28 Feb 202451.7951.7951.7451.7551.0013,900
27 Feb 202451.7651.7751.7151.7551.0012,600
26 Feb 202451.7351.7551.7251.7350.9814,600
23 Feb 202451.7051.7651.7051.7350.989,900
22 Feb 202451.7051.7351.7051.7050.9550,700
21 Feb 202451.6951.7251.6951.7050.9519,900
20 Feb 202451.6651.7151.6651.6750.9216,700
16 Feb 202451.6551.6851.6251.6750.9239,300
15 Feb 202451.6451.6451.5851.6450.8924,500
14 Feb 202451.5951.6251.5951.6150.8624,000
13 Feb 202451.5951.6351.5851.6250.8625,400
12 Feb 202451.5851.6251.5651.6050.858,900
09 Feb 202451.5751.5851.5651.5850.8323,000
08 Feb 202451.5651.5751.5651.5650.8118,400
07 Feb 202451.5651.5751.5551.5650.819,400
06 Feb 202451.5551.5551.5351.5550.805,900
05 Feb 202451.5251.5251.5051.5150.7627,700
02 Feb 202451.4951.5151.4651.5050.7537,900
01 Feb 202451.5151.5151.4751.4950.7413,300
01 Feb 20240.238 Dividend
31 Jan 202451.7051.7151.6951.7050.717,400
30 Jan 202451.7051.7051.6751.6950.7112,000
29 Jan 202451.6451.6851.6451.6750.6817,500
26 Jan 202451.6551.6551.6151.6550.6620,600
25 Jan 202451.6451.6651.6151.6350.6534,700
24 Jan 202451.6351.6651.6351.6450.657,400
23 Jan 202451.6251.6451.6251.6350.64115,800
22 Jan 202451.6051.6151.5851.5950.6121,100
19 Jan 202451.6051.6251.5651.5950.6193,100
18 Jan 202451.5151.5551.5151.5250.5419,400
17 Jan 202451.5151.5351.4951.5250.5316,300
16 Jan 202451.4351.5051.4351.4750.4949,100
12 Jan 202451.4051.4451.4051.4450.458,200
11 Jan 202451.3851.4351.3451.4050.4217,900
10 Jan 202451.3551.3551.3151.3450.3622,500
09 Jan 202451.4151.4151.3351.3450.3625,600
08 Jan 202451.3851.3851.3451.3450.3614,200
05 Jan 202451.3551.3651.3251.3550.3746,800
04 Jan 202451.3051.3451.3051.3150.3320,600
03 Jan 202451.2751.2851.2451.2650.2918,800
02 Jan 202451.2951.3151.2051.2750.2911,400
29 Dec 202351.2751.2751.2251.2650.2812,200
28 Dec 202351.2551.2751.2051.2550.2713,000
27 Dec 202351.2151.2451.1651.2250.2417,300
26 Dec 202351.2051.2451.1451.1650.1817,400
22 Dec 202351.2151.2151.1551.1850.205,500
21 Dec 202351.1851.2051.1551.1750.2025,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...