Get the Stockscreener App
51.88
0.02%
0.01
After Hours:
51.88
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 December 17, 2024, is $51.88.
- 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 $50.93 on December 14, 2023. Since then, Ishares Aaa Clo Active Etf's stock price has risen over 1.87% to $51.88 now.
- The 52-week high stock price for CLOA is $52.12, representing a 0.46% increase from the current share price, occurred on December 02, 2024.
- The 52-week low stock price for CLOA is $51.04, indicating a -1.62% decrease from the current share price, occurred on December 18, 2023.
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 |
|---|---|---|---|---|---|
| Dec 17, 2024 | $51.90 | $51.87 | $0.03 | 98,934.0 | +0.02% |
| Dec 16, 2024 | $51.88 | $51.86 | $0.02 | 192,375.0 | +0.04% |
| Dec 13, 2024 | $51.87 | $51.81 | $0.06 | 113,954.0 | +0.08% |
| Dec 12, 2024 | $51.83 | $51.81 | $0.02 | 80,159.0 | -0.02% |
| Dec 11, 2024 | $51.85 | $51.81 | $0.04 | 76,437.0 | -0.02% |
| Dec 10, 2024 | $51.83 | $51.82 | $0.010 | 62,338.0 | +0.04% |
| Dec 09, 2024 | $51.82 | $51.80 | $0.025 | 58,104.0 | +0.04% |
| Dec 06, 2024 | $51.79 | $51.76 | $0.03 | 91,670.0 | +0.06% |
| Dec 05, 2024 | $51.77 | $51.73 | $0.0387 | 156,556.0 | -0.00% |
| Dec 04, 2024 | $51.78 | $51.75 | $0.0299 | 246,566.0 | -0.04% |
| Dec 03, 2024 | $51.79 | $51.75 | $0.04 | 209,001.0 | +0.04% |
| Dec 02, 2024 | $52.12 | $51.74 | $0.38 | 132,825.0 | -0.42% |
| Nov 29, 2024 | $51.99 | $51.96 | $0.03 | 59,109.0 | +0.04% |
| Nov 27, 2024 | $51.99 | $51.95 | $0.04 | 54,885.0 | -0.02% |
| Nov 26, 2024 | $52.00 | $51.96 | $0.04 | 65,040.0 | +0.02% |
| Nov 25, 2024 | $51.99 | $51.94 | $0.0535 | 92,397.0 | +0.00% |
| Nov 22, 2024 | $51.96 | $51.93 | $0.0274 | 122,654.0 | +0.06% |
| Nov 21, 2024 | $51.94 | $51.90 | $0.0401 | 63,908.0 | +0.02% |
| Nov 20, 2024 | $51.95 | $51.89 | $0.0593 | 179,123.0 | +0.06% |
| Nov 19, 2024 | $51.90 | $51.88 | $0.02 | 140,024.0 | +0.17% |
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 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $52.12 | $51.73 | $0.39 | 1,617,853.0 | -0.19% |
| 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% |
Ishares Aaa Clo Active Etf Stock (CLOA) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $51.33 | $50.93 | $0.4022 | 387,653.0 | -0.29% |
| Nov, 2023 | $51.42 | $50.94 | $0.485 | 253,067.0 | +0.37% |
| Oct, 2023 | $51.27 | $50.99 | $0.28 | 219,290.0 | +0.00% |
0.65%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):