iShares Floating Rate Loan Active ETF (BRLN)

BRLN
🏛️ 美国 →
52.05
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 52.05 52.12 52.03 52.05 0.0M
2025-09-25 52.10 52.10 52.00 52.04 0.0M
2025-09-24 52.09 52.09 52.05 52.08 0.0M
2025-09-23 52.08 52.08 52.02 52.07 0.0M
2025-09-22 51.96 52.08 51.96 52.06 0.0M
2025-09-19 52.00 52.08 51.95 52.01 0.0M
2025-09-18 51.95 52.05 51.94 52.00 0.0M
2025-09-17 52.29 52.29 51.87 51.98 0.0M
2025-09-16 52.14 52.22 52.12 52.17 0.0M
2025-09-15 52.15 52.15 52.10 52.12 0.0M
2025-09-12 52.11 52.14 52.09 52.13 0.0M
2025-09-11 52.13 52.19 52.09 52.11 0.0M
2025-09-10 52.05 52.16 52.05 52.12 0.0M
2025-09-09 52.08 52.17 52.04 52.11 0.0M
2025-09-08 52.28 52.28 52.03 52.05 0.0M
2025-09-05 52.10 52.12 52.04 52.11 0.0M
2025-09-04 51.90 52.09 51.90 52.08 0.0M
2025-09-03 52.01 52.01 51.94 52.00 0.0M
2025-09-02 51.94 52.10 51.94 52.00 0.0M
2025-08-29 52.26 52.33 52.19 52.26 0.0M
2025-08-28 52.33 52.37 52.28 52.33 0.0M
2025-08-27 52.27 52.36 52.25 52.31 0.0M
2025-08-26 52.37 52.39 52.30 52.30 0.0M
2025-08-25 52.19 52.26 52.15 52.26 0.0M
2025-08-22 52.19 52.19 52.06 52.17 0.0M
2025-08-21 52.02 52.19 51.84 52.15 0.0M
2025-08-20 52.07 52.16 52.07 52.09 0.0M
2025-08-19 52.10 52.27 52.02 52.02 0.0M
2025-08-18 52.13 52.23 51.96 52.07 0.0M
2025-08-15 52.00 52.13 51.95 52.11 0.0M
2025-08-14 52.16 52.16 52.00 52.08 0.0M
2025-08-13 52.02 52.13 52.01 52.01 0.0M
2025-08-12 52.02 52.07 51.89 51.96 0.0M
2025-08-11 52.20 52.20 52.19 52.19 0.0M
2025-08-08 52.12 52.12 52.00 52.09 0.0M
2025-08-07 51.97 52.13 51.70 51.90 0.0M
2025-08-06 52.14 52.16 52.11 52.13 0.0M
2025-08-05 52.06 52.16 52.04 52.04 0.0M
2025-08-04 51.98 52.22 51.98 52.17 0.0M
2025-08-01 52.24 52.28 51.97 52.17 0.0M
2025-07-31 52.21 52.21 52.21 52.21 0.0M
2025-07-30 52.20 52.41 52.01 52.22 0.0M
2025-07-29 52.53 52.53 52.19 52.35 0.0M
2025-07-28 52.52 52.59 52.34 52.45 0.0M
2025-07-25 52.24 52.59 52.01 52.50 0.0M
2025-07-24 52.56 52.56 52.35 52.44 0.0M
2025-07-23 51.98 52.50 51.98 52.48 0.0M
2025-07-22 52.13 52.40 52.02 52.21 0.0M
2025-07-21 52.27 52.27 51.92 52.10 0.0M
2025-07-18 52.07 52.20 51.95 52.08 0.0M
2025-07-17 52.24 52.35 52.14 52.27 0.0M
2025-07-16 51.90 52.24 51.90 52.15 0.0M
2025-07-15 52.05 52.10 51.98 52.00 0.0M
2025-07-14 51.99 52.10 51.90 52.01 0.0M
2025-07-11 52.33 52.33 52.08 52.14 0.0M
2025-07-10 52.24 52.40 52.06 52.14 0.0M
2025-07-09 52.00 52.30 52.00 52.24 0.0M
2025-07-08 51.93 52.39 51.93 52.08 0.0M
2025-07-07 51.79 51.79 51.68 51.74 0.0M
2025-07-03 51.83 51.83 51.79 51.79 0.0M
2025-07-02 51.82 51.90 51.56 51.71 0.0M
2025-07-01 51.86 51.86 51.60 51.76 0.0M
2025-06-30 51.92 51.92 51.64 51.83 0.0M
2025-06-27 51.92 51.92 51.66 51.81 0.0M
2025-06-26 51.90 51.90 51.80 51.80 0.0M
2025-06-25 51.84 51.86 51.81 51.81 0.0M
2025-06-24 51.86 51.92 51.75 51.82 0.0M
2025-06-23 51.69 51.92 51.69 51.81 0.0M
2025-06-20 51.89 51.89 51.57 51.72 0.0M
2025-06-18 51.56 51.67 51.51 51.59 0.0M
2025-06-17 51.74 51.74 51.58 51.66 0.0M
2025-06-16 51.68 51.74 51.66 51.74 0.0M
2025-06-13 51.63 51.80 51.63 51.75 0.0M
2025-06-12 51.74 51.87 51.60 51.74 0.0M
2025-06-11 51.88 51.91 51.70 51.87 0.0M
2025-06-10 51.71 51.92 51.71 51.82 0.0M
2025-06-09 51.67 51.79 51.59 51.71 0.0M
2025-06-06 51.70 51.80 51.70 51.74 0.0M
2025-06-05 51.65 51.76 51.39 51.73 0.0M
2025-06-04 51.87 51.89 51.61 51.61 0.0M
2025-06-03 51.82 51.91 51.68 51.71 0.0M
2025-06-02 51.30 51.92 51.30 51.72 0.0M
2025-05-30 51.74 51.92 51.66 51.78 0.0M
2025-05-29 51.59 51.92 51.42 51.71 0.0M
2025-05-28 51.54 51.92 51.54 51.80 0.0M
2025-05-27 51.85 51.92 51.75 51.75 0.0M
2025-05-23 51.43 51.92 51.43 51.68 0.0M
2025-05-22 51.79 51.83 51.66 51.69 0.0M
2025-05-21 51.70 51.75 51.63 51.66 0.0M
2025-05-20 51.92 51.92 51.66 51.80 0.0M
2025-05-19 51.00 51.84 51.00 51.81 0.0M
2025-05-16 51.62 51.81 51.62 51.77 0.0M
2025-05-15 51.68 51.79 51.46 51.53 0.0M
2025-05-14 51.92 51.92 51.66 51.79 0.0M
2025-05-13 51.47 51.85 51.42 51.66 0.0M
2025-05-12 51.44 51.58 51.26 51.58 0.0M
2025-05-09 51.25 51.48 51.00 51.24 0.0M
2025-05-08 51.05 51.48 51.05 51.40 0.0M
2025-05-07 51.32 51.48 51.12 51.40 0.0M
2025-05-06 51.38 51.45 51.34 51.34 0.0M
2025-05-05 51.45 51.45 51.20 51.22 0.0M
2025-05-02 51.40 51.40 51.32 51.35 0.0M
2025-05-01 51.33 51.33 51.25 51.25 0.0M
2025-04-30 51.44 51.45 51.26 51.36 0.0M
2025-04-29 51.49 51.49 51.44 51.45 0.0M
2025-04-28 51.58 51.67 51.44 51.49 0.0M
2025-04-25 51.36 51.50 51.33 51.37 0.0M
2025-04-24 51.29 51.45 51.12 51.45 0.0M
2025-04-23 51.46 51.48 51.03 51.24 0.0M
2025-04-22 51.04 51.05 51.02 51.02 0.0M
2025-04-21 51.29 51.29 50.51 50.82 0.0M
2025-04-17 50.95 51.02 50.95 51.01 0.0M
2025-04-16 50.76 51.18 50.76 50.78 0.0M
2025-04-15 50.97 51.03 50.78 50.84 0.0M
2025-04-14 50.23 50.68 50.23 50.68 0.0M
2025-04-11 50.55 50.85 50.43 50.62 0.0M
2025-04-10 50.20 50.55 50.00 50.55 0.0M
2025-04-09 49.55 50.68 49.41 50.52 0.1M
2025-04-08 50.48 50.48 49.83 49.92 0.0M
2025-04-07 50.62 50.95 50.00 50.29 0.0M
2025-04-04 50.56 51.02 50.56 50.64 0.0M
2025-04-03 51.36 51.49 51.16 51.33 0.0M
2025-04-02 51.20 51.54 51.14 51.41 0.0M
2025-04-01 51.63 51.69 51.63 51.63 0.0M
2025-03-31 51.92 51.92 51.51 51.88 0.0M
2025-03-28 51.71 51.92 51.71 51.80 0.0M
2025-03-27 51.75 51.83 51.70 51.83 0.0M
2025-03-26 51.77 51.89 51.61 51.76 0.0M
2025-03-25 51.33 51.80 51.33 51.75 0.0M
2025-03-24 52.02 52.02 51.38 51.80 0.0M
2025-03-21 51.78 52.00 51.78 51.89 0.0M
2025-03-20 51.81 51.97 51.70 51.73 0.0M
2025-03-19 51.68 51.75 51.68 51.75 0.0M
2025-03-18 51.50 51.71 51.50 51.59 0.0M
2025-03-17 51.38 51.73 51.32 51.54 0.0M
2025-03-14 51.54 51.78 51.53 51.61 0.0M
2025-03-13 51.67 51.83 51.48 51.63 0.0M
2025-03-12 51.81 51.92 51.47 51.61 0.0M
2025-03-11 51.70 51.92 51.32 51.67 0.1M
2025-03-10 51.80 51.94 51.70 51.72 0.0M
2025-03-07 52.06 52.06 51.89 52.00 0.0M
2025-03-06 52.11 52.20 51.90 52.06 0.0M
2025-03-05 51.94 52.50 51.93 52.15 0.0M
2025-03-04 52.44 52.44 51.77 51.95 0.0M
2025-03-03 52.43 52.43 51.94 52.12 0.0M
2025-02-28 52.28 52.44 51.95 52.32 0.0M
2025-02-27 52.40 52.40 52.28 52.28 0.0M
2025-02-26 52.26 52.39 52.25 52.32 0.0M
2025-02-25 52.25 52.40 52.25 52.32 0.0M
2025-02-24 52.25 52.45 52.25 52.34 0.0M
2025-02-21 52.25 52.37 52.25 52.32 0.0M
2025-02-20 52.36 52.54 52.25 52.40 0.0M
2025-02-19 52.33 52.38 52.31 52.33 0.0M
2025-02-18 52.40 52.57 52.17 52.28 0.0M
2025-02-14 52.31 52.56 52.30 52.41 0.0M
2025-02-13 52.55 52.55 52.16 52.30 0.0M
2025-02-12 52.39 52.47 52.22 52.34 0.0M
2025-02-11 52.65 52.65 52.14 52.39 0.0M
2025-02-10 52.35 52.52 52.11 52.33 0.0M
2025-02-07 52.29 52.46 52.00 52.40 0.0M
2025-02-06 52.65 52.65 52.06 52.35 0.0M
2025-02-05 52.58 52.58 52.30 52.33 0.0M
2025-02-04 52.12 52.47 52.10 52.39 0.0M
2025-02-03 52.66 52.66 52.11 52.43 0.0M
2025-01-31 52.65 52.70 52.54 52.61 0.0M
2025-01-30 52.42 52.57 52.38 52.53 0.0M
2025-01-29 52.26 52.68 52.26 52.66 0.0M
2025-01-28 52.49 52.70 52.40 52.56 0.0M
2025-01-27 52.21 52.70 52.21 52.50 0.0M
2025-01-24 52.45 52.75 52.45 52.60 0.0M
2025-01-23 52.70 52.70 52.47 52.57 0.0M
2025-01-22 52.75 52.75 52.41 52.63 0.0M
2025-01-21 52.50 52.65 52.23 52.65 0.0M
2025-01-17 52.33 52.53 52.20 52.52 0.0M
2025-01-16 52.43 52.54 52.39 52.53 0.0M
2025-01-15 52.30 52.43 52.26 52.39 0.0M
2025-01-14 52.54 52.55 52.28 52.38 0.0M
2025-01-13 52.51 52.53 52.39 52.53 0.0M
2025-01-10 52.55 52.55 52.40 52.48 0.0M
2025-01-08 52.40 52.54 52.40 52.48 0.0M
2025-01-07 52.42 52.55 52.39 52.47 0.0M
2025-01-06 52.22 52.41 52.22 52.41 0.0M
2025-01-03 52.33 52.40 52.33 52.38 0.0M
2025-01-02 52.31 52.40 52.30 52.35 0.0M