UK markets closed

BlackRock Future Financial and Technology ETF (BPAY)

NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
24.28-0.22 (-0.91%)
As of 09:50AM EDT. Market open.
Time period:
22 May 2023 - 22 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
22 May 202424.2724.2824.2324.2824.281,200
21 May 202424.5024.5024.5024.5024.50-
20 May 202424.5424.5424.5424.5424.54100
17 May 202424.5724.5724.5724.5724.57100
16 May 202424.6424.6424.6424.6424.64100
15 May 202424.7524.7524.7524.7524.75100
14 May 202424.6424.6424.6424.6424.64100
13 May 202424.4324.4324.4324.4324.43100
10 May 202424.3524.3524.3524.3524.35100
09 May 202424.3124.3124.3124.3124.31100
08 May 202424.2024.2024.2024.2024.20100
07 May 202424.1624.1624.1624.1624.16100
06 May 202424.1924.1924.1924.1924.19100
03 May 202423.9423.9423.9423.9423.94100
02 May 202423.6423.6423.6423.6423.64100
01 May 202423.2023.2023.2023.2023.20100
30 Apr 202423.4423.4423.4423.4423.44100
29 Apr 202423.8623.8623.7823.7823.78700
26 Apr 202423.8123.8123.8123.8123.81100
25 Apr 202423.5023.6023.4923.6023.60700
24 Apr 202424.0724.0724.0724.0724.07300
23 Apr 202424.3324.3324.3324.3324.33100
22 Apr 202423.8523.9323.8523.9323.93100
19 Apr 202423.5223.6323.5223.6323.63200
18 Apr 202423.6123.6123.6123.6123.61100
17 Apr 202423.7623.7623.6523.6523.65100
16 Apr 202423.7123.7123.6623.6623.66200
15 Apr 202424.1524.1523.8823.8823.882,600
12 Apr 202423.9723.9723.9723.9723.97100
11 Apr 202424.3324.4424.3324.4224.422,300
10 Apr 202424.5024.5024.3024.3024.304,000
09 Apr 202424.8224.8224.8224.8224.82100
08 Apr 202424.8224.8224.8224.8224.82100
05 Apr 202424.6324.6524.6324.6524.65800
04 Apr 202424.5624.5624.5624.5624.56100
03 Apr 202424.8324.8324.8324.8324.83100
02 Apr 202424.6924.7524.6924.7524.75900
01 Apr 202425.0025.0024.8524.8524.85200
28 Mar 202425.0425.0425.0425.0425.04100
27 Mar 202424.9124.9124.9124.9124.91100
26 Mar 202424.9124.9124.8024.8024.80300
25 Mar 202424.6624.6624.6624.6624.66100
22 Mar 202424.7124.7124.7124.7124.71100
21 Mar 202424.9224.9224.9224.9224.92100
20 Mar 202424.3924.7324.3924.7324.73100
19 Mar 202424.2624.2624.2624.2624.26-
18 Mar 202425.9625.9624.1424.2024.201,000
15 Mar 202424.1424.1423.9923.9923.99300
14 Mar 202424.1324.1324.1324.1324.13100
13 Mar 202424.3224.3224.3224.3224.32100
12 Mar 202424.2724.2724.2724.2724.27100
11 Mar 202423.9824.0523.9824.0524.05300
08 Mar 202424.0024.0924.0024.0924.09300
07 Mar 202423.9823.9823.9823.9823.98-
06 Mar 202423.8823.8823.8823.8823.88100
05 Mar 202423.8123.8123.8123.8123.81100
04 Mar 202423.8623.8623.8623.8623.86300
01 Mar 202424.0924.0924.0924.0924.09100
29 Feb 202423.9023.9023.9023.9023.90100
28 Feb 202423.6923.6923.6923.6923.69200
27 Feb 202423.8923.8923.8923.8923.89100
26 Feb 202423.5523.6423.5523.6423.64200
23 Feb 202423.5323.5323.5323.5323.53100
22 Feb 202423.3323.3323.3323.3323.33100
21 Feb 202423.0323.1023.0323.1023.10100
20 Feb 202423.1823.1823.1823.1823.18100
16 Feb 202423.3523.3523.2323.2323.23100
15 Feb 202423.4223.4223.4223.4223.42100
14 Feb 202423.1823.3323.1823.3323.33100
13 Feb 202422.6722.6722.6722.6722.67100
12 Feb 202423.0023.1423.0023.1423.14500
09 Feb 202422.9722.9722.9722.9722.97200
08 Feb 202422.6622.7122.6622.7122.71300
07 Feb 202422.6722.6722.6722.6722.67100
06 Feb 202422.5322.6222.5322.6222.62200
05 Feb 202422.7922.7922.6022.6022.60400
02 Feb 202422.8122.8122.8122.8122.81100
01 Feb 202422.7222.7222.7222.7222.72100
31 Jan 202422.3922.3922.3922.3922.39100
30 Jan 202422.7322.7922.7322.7922.79500
29 Jan 202422.9422.9422.9422.9422.94100
26 Jan 202422.7822.7822.7822.7822.78100
25 Jan 202422.5022.5422.5022.5422.54500
24 Jan 202422.5222.5222.5222.5222.52100
23 Jan 202422.4422.4422.4422.4422.44100
22 Jan 202422.2822.4322.2822.4322.43200
19 Jan 202421.9422.1821.9422.1822.18300
18 Jan 202421.9721.9721.9721.9721.97100
17 Jan 202422.0522.0522.0522.0522.05100
16 Jan 202422.2522.2622.2522.2622.26200
12 Jan 202422.5222.5222.5222.5222.52100
11 Jan 202422.6722.6722.6722.6722.67100
10 Jan 202422.6422.6422.6422.6422.64100
09 Jan 202422.6722.6722.6722.6722.67100
08 Jan 202422.6622.9722.6622.9722.97300
05 Jan 202422.5522.5522.5522.5522.55100
04 Jan 202422.2222.2322.2222.2322.23100
03 Jan 202422.2022.2022.2022.2022.20100
02 Jan 202422.5422.5422.5422.5422.54100
29 Dec 202322.8222.8222.8222.8222.82100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...