Get the Stockscreener App
51.92
0.01%
-0.005
Ishares Aaa Clo Active Etf Stock (CLOA) Price History
The historical daily chart and data for Ishares Aaa Clo Active Etf stock (CLOA), show that the latest closing stock price as of October 27, 2026, is $51.92.
- Ishares Aaa Clo Active Etf all-time high stock price is $52.12, occurred on December 02, 2024.
- The lowest Ishares Aaa Clo Active Etf stock price recorded was $50.61 on April 07, 2025. Since then, Ishares Aaa Clo Active Etf's stock price has risen over 2.60% to $51.92 now.
- The 52-week high stock price for CLOA is $52.05, representing a 0.24% increase from the current share price, occurred on January 30, 2026.
- The 52-week low stock price for CLOA is $51.53, indicating a -0.76% decrease from the current share price, occurred on March 02, 2026.
- The closing price of Ishares Aaa Clo Active Etf (CLOA) stock in the beginning of 2025 was $51.77. The stock closed the year at $51.74, a loss of over -0.05% for the year.
The table below shows more information about CLOA historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Oct 27, 2026 | $51.93 | $51.90 | $0.03 | 305,077.0 | -0.01% |
| Oct 26, 2026 | $51.93 | $51.90 | $0.0327 | 337,196.0 | +0.08% |
| Oct 23, 2026 | $51.92 | $51.86 | $0.06 | 422,059.0 | +0.01% |
| Oct 22, 2026 | $51.89 | $51.86 | $0.03 | 403,735.0 | +0.03% |
| Oct 21, 2026 | $51.89 | $51.86 | $0.026 | 354,641.0 | -0.04% |
| Oct 20, 2026 | $51.94 | $51.86 | $0.08 | 1,241,211.0 | +0.06% |
| Oct 19, 2026 | $51.89 | $51.85 | $0.04 | 530,525.0 | +0.02% |
| Oct 16, 2026 | $51.86 | $51.84 | $0.02 | 370,267.0 | +0.04% |
| Oct 15, 2026 | $51.86 | $51.81 | $0.05 | 908,986.0 | -0.01% |
| Oct 14, 2026 | $51.88 | $51.83 | $0.05 | 784,686.0 | +0.01% |
| Oct 13, 2026 | $51.86 | $51.82 | $0.04 | 521,360.0 | +0.04% |
| Oct 12, 2026 | $51.86 | $51.80 | $0.06 | 777,005.0 | -0.01% |
| Oct 09, 2026 | $51.83 | $51.77 | $0.055 | 463,685.0 | +0.06% |
| Oct 08, 2026 | $51.80 | $51.77 | $0.028 | 499,466.0 | -0.03% |
| Oct 07, 2026 | $51.81 | $51.75 | $0.06 | 767,044.0 | +0.08% |
| Oct 06, 2026 | $51.82 | $51.75 | $0.07 | 2,388,432.0 | -0.05% |
| Oct 05, 2026 | $51.80 | $51.74 | $0.06 | 8,278,425.0 | +0.00% |
| Oct 02, 2026 | $51.79 | $51.73 | $0.06 | 642,681.0 | +0.11% |
| Oct 01, 2026 | $51.80 | $51.68 | $0.12 | 625,222.0 | -0.29% |
| Sep 30, 2026 | $51.94 | $51.87 | $0.07 | 774,603.0 | -0.12% |
| Sep 29, 2026 | $51.98 | $51.92 | $0.065 | 688,369.0 | -0.01% |
Ishares Aaa Clo Active Etf Stock (CLOA) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Ishares Aaa Clo Active Etf stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of CLOA shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Ishares Aaa Clo Active Etf stock price history provides a foundation for understanding how the company's stock has evolved over time.
Ishares Aaa Clo Active Etf Stock (CLOA) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Oct, 2026 | $51.94 | $51.68 | $0.26 | 20,621,703.0 | +0.08% |
| Sep, 2026 | $52.00 | $51.77 | $0.23 | 11,109,947.0 | -0.20% |
| Aug, 2026 | $52.00 | $51.77 | $0.23 | 8,695,863.0 | -0.03% |
| Jul, 2026 | $52.00 | $51.72 | $0.28 | 8,929,165.0 | +0.17% |
| Jun, 2026 | $51.97 | $51.78 | $0.185 | 8,484,571.0 | -0.15% |
| May, 2026 | $52.01 | $51.78 | $0.23 | 8,514,953.0 | +0.03% |
| Apr, 2026 | $51.98 | $51.63 | $0.355 | 9,867,428.0 | +0.27% |
| Mar, 2026 | $51.89 | $51.53 | $0.36 | 18,899,779.0 | +0.06% |
| Feb, 2026 | $51.93 | $51.79 | $0.14 | 9,660,720.0 | -0.46% |
| Jan, 2026 | $52.05 | $51.74 | $0.305 | 10,752,671.0 | +0.58% |
Ishares Aaa Clo Active Etf Stock (CLOA) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $51.84 | $51.59 | $0.25 | 9,730,539.0 | -0.37% |
| Nov, 2025 | $51.95 | $51.70 | $0.25 | 6,115,785.0 | +0.02% |
| Oct, 2025 | $51.95 | $51.72 | $0.23 | 9,136,878.0 | -0.08% |
| Sep, 2025 | $52.04 | $51.74 | $0.2999 | 8,236,412.0 | -0.04% |
| Aug, 2025 | $52.02 | $51.68 | $0.34 | 9,171,473.0 | +0.13% |
| Jul, 2025 | $51.92 | $51.68 | $0.245 | 7,560,275.0 | -0.01% |
| Jun, 2025 | $51.96 | $51.66 | $0.299 | 5,288,483.0 | +0.02% |
| May, 2025 | $51.93 | $51.43 | $0.50 | 4,840,756.0 | +0.48% |
| Apr, 2025 | $51.71 | $50.61 | $1.10 | 9,845,222.0 | -0.23% |
| Mar, 2025 | $51.87 | $51.57 | $0.30 | 4,588,818.0 | -0.42% |
| Feb, 2025 | $52.00 | $51.75 | $0.25 | 6,114,386.0 | -0.04% |
| Jan, 2025 | $52.05 | $51.76 | $0.29 | 5,121,464.0 | +0.48% |
Ishares Aaa Clo Active Etf Stock (CLOA) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $52.12 | $51.62 | $0.50 | 2,296,960.0 | -0.44% |
| Nov, 2024 | $52.00 | $51.67 | $0.33 | 2,534,631.0 | +0.13% |
| Oct, 2024 | $51.99 | $51.70 | $0.29 | 3,517,898.0 | -0.12% |
| Sep, 2024 | $51.98 | $51.69 | $0.288 | 2,027,260.0 | -0.02% |
| Aug, 2024 | $51.99 | $51.59 | $0.40 | 1,814,193.0 | -0.02% |
| Jul, 2024 | $52.02 | $51.62 | $0.40 | 2,620,940.0 | +0.10% |
| Jun, 2024 | $51.97 | $51.69 | $0.28 | 1,315,310.0 | -0.04% |
| May, 2024 | $52.02 | $51.62 | $0.40 | 1,561,216.0 | +0.27% |
| Apr, 2024 | $51.90 | $51.47 | $0.4347 | 3,005,470.0 | +0.17% |
| Mar, 2024 | $51.78 | $51.49 | $0.29 | 821,256.0 | -0.07% |
| Feb, 2024 | $51.79 | $51.46 | $0.33 | 420,436.0 | +0.13% |
| Jan, 2024 | $51.71 | $51.20 | $0.51 | 600,372.0 | +0.86% |
0.64%
0.17%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):