BINC Historical Prices
NYSEARCA: BINCiSharesMultisector BondETFUSD
50.69+0.035 (+0.07%)
Market open · Delayed 15 min · as of Oct 9, 12:50 PM ET
BINC price history
The price history for iShares Flexible Income Active (BINC) on this page begins on May 22, 2023, when the stock closed at $50.16; it most recently closed at $50.65 on October 5, 2026. The highest price in this record is $53.57, reached on September 23, 2024; the latest close is 5.4% below that peak. Over roughly 3 years the share price changed +1.0%, a 0.3% compound annual price return (excluding dividends).
In the last 12 months alone, BINC has lost 4.5%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
BINC returns
1 week
+0.18%
1 month
-1.86%
3 months
-2.80%
6 months
-2.99%
Year to date
-4.02%
1 year
-4.54%
3 years
+1.48%
BINC price return, excluding dividends.
BINC annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 50.65 | -4.04% |
| 2025 | 52.78 | +1.31% |
| 2024 | 52.10 | -0.33% |
| 2023* | 52.27 | +4.21% |
BINC daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 50.61 | 50.67 | 50.56 | 50.65 | -0.08% | |
| 50.59 | 50.70 | 50.58 | 50.69 | -0.04% | |
| 50.70 | 50.74 | 50.65 | 50.71 | +0.24% | |
| 50.50 | 50.60 | 50.50 | 50.59 | +0.04% | |
| 50.61 | 50.66 | 50.53 | 50.57 | +0.02% | |
| 50.70 | 50.70 | 50.43 | 50.56 | -0.45% | |
| 50.85 | 50.88 | 50.79 | 50.79 | -0.08% | |
| 50.86 | 50.87 | 50.77 | 50.83 | -0.12% | |
| 50.89 | 50.93 | 50.83 | 50.89 | -0.24% | |
| 50.99 | 51.02 | 50.94 | 51.01 | +0.02% | |
| 51.06 | 51.11 | 50.97 | 51.00 | -0.29% | |
| 51.35 | 51.36 | 51.10 | 51.15 | -0.49% | |
| 51.39 | 51.43 | 51.35 | 51.40 | +0.12% | |
| 51.32 | 51.38 | 51.28 | 51.34 | +0.18% | |
| 51.32 | 51.33 | 51.22 | 51.25 | -0.14% | |
| 51.32 | 51.35 | 51.30 | 51.32 | +0.25% | |
| 51.21 | 51.30 | 51.16 | 51.19 | +0.06% | |
| 51.19 | 51.19 | 51.15 | 51.16 | -0.10% | |
| 51.19 | 51.25 | 51.14 | 51.21 | -0.14% | |
| 51.33 | 51.36 | 51.26 | 51.28 | -0.08% | |
| 51.40 | 51.41 | 51.30 | 51.32 | -0.41% | |
| 51.56 | 51.60 | 51.52 | 51.53 | -0.16% | |
| 51.68 | 51.69 | 51.61 | 51.61 | -0.14% | |
| 51.69 | 51.71 | 51.65 | 51.68 | +0.06% | |
| 51.68 | 51.70 | 51.62 | 51.65 | +0.16% | |
| 51.56 | 51.59 | 51.54 | 51.57 | +0.02% | |
| 51.62 | 51.65 | 51.54 | 51.56 | -0.75% | |
| 51.95 | 51.97 | 51.92 | 51.95 | -0.02% | |
| 52.06 | 52.08 | 51.95 | 51.96 | -0.21% | |
| 52.13 | 52.15 | 52.06 | 52.07 | -0.13% | |
| 52.14 | 52.14 | 52.11 | 52.14 | 0.00% | |
| 52.09 | 52.15 | 52.06 | 52.14 | +0.23% | |
| 52.03 | 52.06 | 52.00 | 52.02 | +0.04% | |
| 52.01 | 52.03 | 51.97 | 52.00 | 0.00% | |
| 52.01 | 52.01 | 51.97 | 52.00 | -0.10% | |
| 52.03 | 52.07 | 51.98 | 52.05 | +0.17% | |
| 51.96 | 52.00 | 51.94 | 51.96 | -0.02% | |
| 52.04 | 52.06 | 51.97 | 51.97 | -0.17% | |
| 52.10 | 52.12 | 52.04 | 52.06 | -0.06% | |
| 52.03 | 52.09 | 52.02 | 52.09 | +0.19% | |
| 52.04 | 52.04 | 51.97 | 51.99 | +0.02% | |
| 52.00 | 52.02 | 51.96 | 51.98 | 0.00% | |
| 52.04 | 52.04 | 51.97 | 51.98 | -0.15% | |
| 52.04 | 52.06 | 52.01 | 52.06 | +0.19% | |
| 51.99 | 52.02 | 51.94 | 51.96 | -0.04% | |
| 52.00 | 52.02 | 51.97 | 51.98 | 0.00% | |
| 51.94 | 51.99 | 51.92 | 51.98 | +0.25% | |
| 51.81 | 51.86 | 51.81 | 51.85 | -0.27% | |
| 52.05 | 52.05 | 51.97 | 51.99 | -0.08% | |
| 51.99 | 52.05 | 51.98 | 52.03 | +0.21% | |
| 51.96 | 52.03 | 51.90 | 51.92 | -0.12% | |
| 51.94 | 51.99 | 51.92 | 51.98 | +0.17% | |
| 51.91 | 51.93 | 51.86 | 51.89 | +0.15% | |
| 51.81 | 51.86 | 51.80 | 51.81 | -0.10% | |
| 51.85 | 51.89 | 51.80 | 51.86 | -0.19% | |
| 52.00 | 52.02 | 51.95 | 51.96 | -0.15% | |
| 52.08 | 52.08 | 52.01 | 52.04 | -0.04% | |
| 52.14 | 52.14 | 52.06 | 52.06 | -0.15% | |
| 52.14 | 52.17 | 52.13 | 52.14 | -0.06% | |
| 52.16 | 52.19 | 52.15 | 52.17 | -0.06% | |
| 52.12 | 52.22 | 52.11 | 52.20 | +0.35% | |
| 52.02 | 52.07 | 51.99 | 52.02 | +0.04% | |
| 52.12 | 52.14 | 51.97 | 52.00 | -0.34% | |
| 52.18 | 52.19 | 52.14 | 52.18 | +0.13% | |
| 52.09 | 52.19 | 52.08 | 52.11 | +0.04% | |
| 52.09 | 52.11 | 52.01 | 52.09 | -0.21% | |
| 52.26 | 52.27 | 52.17 | 52.20 | -0.10% | |
| 52.19 | 52.26 | 52.19 | 52.25 | +0.23% | |
| 52.15 | 52.18 | 52.11 | 52.13 | +0.02% | |
| 52.12 | 52.17 | 52.09 | 52.12 | -0.42% | |
| 52.45 | 52.46 | 52.34 | 52.34 | -0.19% | |
| 52.42 | 52.44 | 52.39 | 52.44 | +0.11% | |
| 52.39 | 52.43 | 52.38 | 52.38 | -0.02% | |
| 52.41 | 52.43 | 52.38 | 52.39 | +0.11% | |
| 52.35 | 52.38 | 52.33 | 52.33 | +0.04% | |
| 52.30 | 52.34 | 52.29 | 52.31 | +0.06% | |
| 52.28 | 52.30 | 52.26 | 52.28 | -0.02% | |
| 52.27 | 52.32 | 52.27 | 52.29 | +0.02% | |
| 52.40 | 52.42 | 52.26 | 52.28 | -0.15% | |
| 52.35 | 52.38 | 52.34 | 52.36 | +0.10% | |
| 52.33 | 52.36 | 52.28 | 52.31 | +0.15% | |
| 52.28 | 52.30 | 52.15 | 52.23 | +0.13% | |
| 52.01 | 52.19 | 52.00 | 52.16 | +0.31% | |
| 52.06 | 52.08 | 52.00 | 52.00 | -0.08% | |
| 52.04 | 52.08 | 51.95 | 52.04 | +0.15% | |
| 52.01 | 52.02 | 51.93 | 51.96 | -0.12% | |
| 52.08 | 52.10 | 52.00 | 52.02 | -0.19% | |
| 52.12 | 52.15 | 52.11 | 52.12 | +0.02% | |
| 52.13 | 52.16 | 52.09 | 52.11 | -0.12% | |
| 52.16 | 52.18 | 52.14 | 52.17 | +0.10% | |
| 52.11 | 52.15 | 52.05 | 52.12 | -0.48% | |
| 52.37 | 52.42 | 52.34 | 52.37 | +0.13% | |
| 52.25 | 52.33 | 52.22 | 52.30 | -0.10% | |
| 52.36 | 52.38 | 52.33 | 52.35 | +0.15% | |
| 52.30 | 52.33 | 52.26 | 52.27 | +0.15% | |
| 52.24 | 52.25 | 52.16 | 52.19 | +0.04% | |
| 52.09 | 52.17 | 52.04 | 52.17 | +0.15% | |
| 51.94 | 52.11 | 51.91 | 52.09 | +0.33% | |
| 51.92 | 51.96 | 51.88 | 51.92 | -0.15% | |
| 52.04 | 52.06 | 51.96 | 52.00 | -0.13% | |
| 52.12 | 52.12 | 52.05 | 52.07 | -0.27% | |
| 52.26 | 52.28 | 52.21 | 52.21 | -0.08% | |
| 52.20 | 52.25 | 52.18 | 52.25 | +0.02% | |
| 52.23 | 52.25 | 52.18 | 52.24 | -0.13% | |
| 52.36 | 52.37 | 52.31 | 52.31 | -0.10% | |
| 52.34 | 52.37 | 52.32 | 52.36 | +0.19% | |
| 52.38 | 52.39 | 52.24 | 52.26 | -0.06% | |
| 52.25 | 52.31 | 52.22 | 52.29 | +0.36% | |
| 52.07 | 52.12 | 52.05 | 52.10 | +0.06% | |
| 52.15 | 52.15 | 52.00 | 52.07 | -0.15% | |
| 52.15 | 52.22 | 52.14 | 52.15 | -0.31% | |
| 52.27 | 52.34 | 52.23 | 52.31 | +0.13% | |
| 52.32 | 52.33 | 52.20 | 52.24 | -0.23% | |
| 52.36 | 52.41 | 52.36 | 52.36 | -0.21% | |
| 52.45 | 52.50 | 52.42 | 52.47 | 0.00% | |
| 52.40 | 52.50 | 52.37 | 52.47 | +0.11% | |
| 52.48 | 52.49 | 52.35 | 52.41 | -0.13% | |
| 52.52 | 52.52 | 52.44 | 52.48 | +0.10% | |
| 52.55 | 52.57 | 52.42 | 52.43 | -0.27% | |
| 52.59 | 52.63 | 52.54 | 52.57 | +0.11% | |
| 52.59 | 52.63 | 52.51 | 52.51 | +0.19% | |
| 52.43 | 52.44 | 52.38 | 52.41 | +0.02% | |
| 52.39 | 52.41 | 52.36 | 52.40 | +0.08% | |
| 52.30 | 52.39 | 52.25 | 52.36 | +0.23% | |
| 52.16 | 52.26 | 52.14 | 52.24 | +0.08% | |
| 52.27 | 52.27 | 52.17 | 52.20 | -0.02% | |
| 52.16 | 52.28 | 52.12 | 52.21 | +0.15% | |
| 52.23 | 52.23 | 52.10 | 52.13 | +0.40% | |
| 51.91 | 51.94 | 51.78 | 51.92 | +0.02% | |
| 51.89 | 51.93 | 51.88 | 51.91 | 0.00% | |
| 51.78 | 51.97 | 51.78 | 51.91 | +0.14% | |
| 51.84 | 51.87 | 51.80 | 51.84 | -0.17% | |
| 51.86 | 51.99 | 51.85 | 51.93 | +0.33% | |
| 51.73 | 51.81 | 51.71 | 51.76 | +0.23% | |
| 51.61 | 51.70 | 51.61 | 51.64 | -0.14% | |
| 51.85 | 51.90 | 51.71 | 51.71 | -0.46% | |
| 51.95 | 51.99 | 51.91 | 51.95 | +0.31% | |
| 51.79 | 51.89 | 51.75 | 51.79 | -0.21% | |
| 51.81 | 52.00 | 51.78 | 51.90 | +0.25% | |
| 51.96 | 51.98 | 51.75 | 51.77 | -0.58% | |
| 51.91 | 52.12 | 51.89 | 52.07 | +0.02% | |
| 52.21 | 52.23 | 52.06 | 52.06 | -0.29% | |
| 52.24 | 52.28 | 52.20 | 52.21 | +0.13% | |
| 52.12 | 52.17 | 52.09 | 52.14 | +0.23% | |
| 52.12 | 52.16 | 51.98 | 52.02 | -0.23% | |
| 52.21 | 52.22 | 52.08 | 52.14 | -0.52% | |
| 52.45 | 52.48 | 52.37 | 52.41 | -0.19% | |
| 52.51 | 52.64 | 52.49 | 52.51 | -0.02% | |
| 52.29 | 52.54 | 52.27 | 52.52 | +0.10% | |
| 52.42 | 52.55 | 52.37 | 52.47 | -0.29% | |
| 52.66 | 52.69 | 52.57 | 52.62 | -0.23% | |
| 52.77 | 52.77 | 52.72 | 52.74 | -0.17% | |
| 52.67 | 52.88 | 52.65 | 52.83 | -0.25% | |
| 52.94 | 52.96 | 52.89 | 52.96 | -0.56% | |
| 53.26 | 53.29 | 53.25 | 53.26 | -0.04% | |
| 53.26 | 53.28 | 53.24 | 53.28 | +0.08% | |
| 53.22 | 53.25 | 53.21 | 53.24 | +0.02% | |
| 53.22 | 53.24 | 53.19 | 53.23 | -0.02% | |
| 53.21 | 53.25 | 53.20 | 53.24 | +0.11% | |
| 53.16 | 53.19 | 53.15 | 53.18 | -0.02% | |
| 53.15 | 53.19 | 53.14 | 53.19 | +0.06% | |
| 53.15 | 53.20 | 53.15 | 53.16 | -0.06% | |
| 53.16 | 53.19 | 53.15 | 53.19 | +0.04% | |
| 53.15 | 53.18 | 53.13 | 53.17 | +0.11% | |
| 53.07 | 53.11 | 53.06 | 53.11 | +0.09% | |
| 53.05 | 53.08 | 53.03 | 53.06 | -0.04% | |
| 53.06 | 53.10 | 53.06 | 53.08 | +0.17% | |
| 52.98 | 53.01 | 52.97 | 52.99 | +0.04% | |
| 52.94 | 52.98 | 52.92 | 52.97 | +0.08% | |
| 52.89 | 52.93 | 52.88 | 52.93 | +0.13% | |
| 52.89 | 52.92 | 52.86 | 52.86 | -0.02% | |
| 52.88 | 52.90 | 52.85 | 52.87 | -0.06% | |
| 52.90 | 52.94 | 52.87 | 52.90 | -0.43% | |
| 53.12 | 53.15 | 53.09 | 53.13 | +0.02% | |
| 53.07 | 53.14 | 53.07 | 53.12 | +0.02% | |
| 53.12 | 53.13 | 53.07 | 53.11 | +0.02% | |
| 53.08 | 53.12 | 53.08 | 53.10 | +0.08% | |
| 53.06 | 53.08 | 53.03 | 53.06 | +0.09% | |
| 52.99 | 53.01 | 52.96 | 53.01 | +0.11% | |
| 52.95 | 52.99 | 52.93 | 52.95 | 0.00% | |
| 52.88 | 52.96 | 52.87 | 52.95 | +0.21% | |
| 52.91 | 52.91 | 52.82 | 52.84 | -0.25% | |
| 52.98 | 52.99 | 52.92 | 52.97 | -0.08% | |
| 53.03 | 53.04 | 52.99 | 53.01 | -0.04% | |
| 52.97 | 53.05 | 52.97 | 53.03 | +0.11% | |
| 52.97 | 53.00 | 52.95 | 52.97 | +0.04% | |
| 52.94 | 52.97 | 52.92 | 52.95 | +0.02% | |
| 52.93 | 52.96 | 52.92 | 52.94 | +0.13% | |
| 52.89 | 52.89 | 52.86 | 52.87 | -0.06% | |
| 52.94 | 52.95 | 52.89 | 52.90 | 0.00% | |
| 52.87 | 52.90 | 52.85 | 52.90 | +0.09% | |
| 52.83 | 52.86 | 52.81 | 52.85 | +0.13% | |
| 52.81 | 52.82 | 52.75 | 52.78 | +0.02% | |
| 52.80 | 52.82 | 52.77 | 52.77 | -0.08% | |
| 52.79 | 52.81 | 52.76 | 52.81 | +0.06% | |
| 52.77 | 52.80 | 52.77 | 52.78 | +0.04% | |
| 52.78 | 52.79 | 52.75 | 52.76 | +0.02% | |
| 52.69 | 52.75 | 52.68 | 52.75 | +0.17% | |
| 52.61 | 52.66 | 52.60 | 52.66 | +0.02% | |
| 52.66 | 52.67 | 52.62 | 52.65 | 0.00% | |
| 52.68 | 52.69 | 52.64 | 52.65 | -0.79% | |
| 53.08 | 53.09 | 53.02 | 53.07 | +0.09% | |
| 53.01 | 53.02 | 52.98 | 53.02 | +0.08% | |
| 52.94 | 52.99 | 52.92 | 52.98 | +0.08% | |
| 52.96 | 52.97 | 52.91 | 52.94 | +0.04% | |
| 52.96 | 52.97 | 52.91 | 52.92 | -0.08% | |
| 53.01 | 53.01 | 52.95 | 52.96 | +0.02% | |
| 52.84 | 52.96 | 52.83 | 52.95 | +0.17% | |
| 52.90 | 52.91 | 52.84 | 52.86 | -0.06% | |
| 52.94 | 52.95 | 52.86 | 52.89 | -0.15% | |
| 52.99 | 53.00 | 52.94 | 52.97 | -0.04% | |
| 53.01 | 53.02 | 52.97 | 52.99 | -0.08% | |
| 52.99 | 53.03 | 52.97 | 53.03 | +0.15% | |
| 52.92 | 52.97 | 52.90 | 52.95 | +0.06% | |
| 53.02 | 53.04 | 52.91 | 52.92 | -0.82% | |
| 53.40 | 53.42 | 53.35 | 53.36 | +0.02% | |
| 53.31 | 53.35 | 53.27 | 53.35 | +0.09% | |
| 53.21 | 53.31 | 53.21 | 53.30 | +0.21% | |
| 53.15 | 53.19 | 53.15 | 53.19 | +0.08% | |
| 53.10 | 53.15 | 53.08 | 53.15 | +0.28% | |
| 53.08 | 53.11 | 53.00 | 53.00 | 0.00% | |
| 53.04 | 53.06 | 53.00 | 53.00 | +0.02% | |
| 53.00 | 53.04 | 52.97 | 52.99 | 0.00% | |
| 53.03 | 53.06 | 52.97 | 52.99 | -0.09% | |
| 53.05 | 53.07 | 53.02 | 53.04 | -0.06% | |
| 53.13 | 53.16 | 53.06 | 53.07 | -0.23% | |
| 53.20 | 53.22 | 53.16 | 53.19 | -0.04% | |
| 53.17 | 53.21 | 53.15 | 53.21 | +0.17% | |
| 53.09 | 53.12 | 53.07 | 53.12 | +0.09% | |
| 53.02 | 53.08 | 53.00 | 53.07 | +0.06% | |
| 53.04 | 53.05 | 53.00 | 53.04 | +0.09% | |
| 53.09 | 53.09 | 52.96 | 52.99 | -0.08% | |
| 52.98 | 53.05 | 52.86 | 53.03 | +0.04% | |
| 53.06 | 53.06 | 52.95 | 53.01 | -0.47% | |
| 53.30 | 53.32 | 53.26 | 53.26 | -0.04% | |
| 53.25 | 53.33 | 53.22 | 53.28 | -0.13% | |
| 53.51 | 53.51 | 53.34 | 53.35 | -0.28% | |
| 53.49 | 53.51 | 53.46 | 53.50 | 0.00% | |
| 53.44 | 53.50 | 53.41 | 53.50 | +0.15% | |
| 53.40 | 53.42 | 53.36 | 53.42 | +0.13% | |
| 53.35 | 53.37 | 53.30 | 53.35 | -0.04% | |
| 53.37 | 53.37 | 53.32 | 53.37 | +0.02% | |
| 53.39 | 53.40 | 53.34 | 53.36 | +0.09% | |
| 53.29 | 53.32 | 53.23 | 53.31 | +0.15% | |
| 53.25 | 53.27 | 53.16 | 53.23 | -0.02% | |
| 53.18 | 53.26 | 53.18 | 53.24 | +0.11% | |
| 53.20 | 53.23 | 53.12 | 53.18 | +0.09% | |
| 53.05 | 53.16 | 53.00 | 53.13 | +0.13% | |
| 52.97 | 53.06 | 52.95 | 53.06 | +0.30% | |
| 53.00 | 53.03 | 52.90 | 52.90 | -0.17% | |
| 53.04 | 53.12 | 52.94 | 52.99 | -0.13% | |
| 53.10 | 53.14 | 53.05 | 53.06 | — |