UK markets closed

iShares Blockchain and Tech ETF (IBLC)

NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
28.36-0.18 (-0.62%)
As of 03:39PM EDT. Market open.
Time period:
21 May 2023 - 21 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
21 May 202428.6728.9728.3028.3628.366,992
20 May 202426.7228.7326.7228.5428.542,300
17 May 202427.1127.3526.5826.5826.583,200
16 May 202426.9527.0626.6826.6826.683,100
15 May 202426.4627.2125.7927.2127.212,800
14 May 202424.8525.4824.8525.4025.403,600
13 May 202425.7525.9325.2025.2925.293,800
10 May 202425.7825.7825.2925.2925.291,800
09 May 202426.3026.5026.3026.5026.50800
08 May 202425.9826.3725.5326.3726.374,800
07 May 202427.4427.4426.3526.4726.473,000
06 May 202427.9427.9427.4727.5327.532,200
03 May 202426.6226.9126.0226.1426.145,300
02 May 202425.5925.9625.5025.9125.916,100
01 May 202424.7125.6924.4124.9824.987,700
30 Apr 202426.2526.4025.2925.2925.296,600
29 Apr 202427.5327.7726.7926.9026.905,300
26 Apr 202427.6628.2627.5228.2028.202,900
25 Apr 202426.7227.9926.7227.8727.873,000
24 Apr 202428.8229.3328.0328.1728.176,200
23 Apr 202427.5329.0527.5328.9028.9013,100
22 Apr 202426.6027.6026.1427.6027.602,600
19 Apr 202425.3526.0025.3525.5025.503,400
18 Apr 202425.2825.8024.4225.1025.106,200
17 Apr 202424.6724.7124.1124.4724.477,100
16 Apr 202424.6824.6823.9324.4924.496,100
15 Apr 202426.2326.2324.8924.9324.937,700
12 Apr 202427.2127.2125.9226.0926.098,800
11 Apr 202427.3727.5526.8927.5227.5210,400
10 Apr 202426.6727.4226.5727.2027.2010,300
09 Apr 202427.8627.8627.2727.3627.369,500
08 Apr 202429.1129.1127.8528.0428.0419,700
05 Apr 202428.0028.3227.6627.8027.8012,700
04 Apr 202429.5529.7228.1728.2228.229,100
03 Apr 202428.6329.1928.5628.7128.7119,100
02 Apr 202429.0629.7828.1328.7428.7426,700
01 Apr 202430.7531.3930.1430.2430.2417,700
28 Mar 202431.5932.6831.2831.3931.3912,500
27 Mar 202431.8831.8830.5731.1231.1211,300
26 Mar 202431.6231.8331.0031.0031.007,900
25 Mar 202430.0131.8330.0131.5531.5518,600
22 Mar 202430.0630.2029.3929.6529.657,200
21 Mar 202430.7031.4130.4130.6830.6813,100
20 Mar 202427.4930.6127.4930.6130.6117,100
19 Mar 202426.8227.5425.9827.4627.4630,700
18 Mar 202428.0028.1827.2227.9627.964,400
15 Mar 202426.2928.0626.1527.9427.944,400
14 Mar 202428.0528.3026.4126.7326.739,400
13 Mar 202428.2128.8328.1328.3928.396,000
12 Mar 202428.7228.7227.5028.2828.2816,000
11 Mar 202431.0731.0728.2628.3328.3311,100
08 Mar 202429.1931.6229.1930.1630.1611,300
07 Mar 202428.8429.1628.3228.9328.9336,200
06 Mar 202429.0730.0028.2128.9828.987,900
05 Mar 202429.2129.9127.7527.7727.7718,600
04 Mar 202431.1531.5229.4029.6429.6420,100
01 Mar 202429.5830.1328.5830.1330.1320,500
29 Feb 202431.5532.0428.7629.4429.4439,900
28 Feb 202433.5533.5730.9231.3831.3815,400
27 Feb 202433.9634.4031.6532.3332.3320,800
26 Feb 202428.5832.5128.5432.1032.1098,300
23 Feb 202428.8029.0427.7128.3628.3613,700
22 Feb 202428.6829.4328.1829.1329.1315,200
21 Feb 202428.3129.0027.8527.9627.9629,900
20 Feb 202430.9831.1828.2429.5229.5263,700
16 Feb 202431.5231.9230.9531.0131.0135,400
15 Feb 202432.3032.6730.1830.8730.8755,800
14 Feb 202429.6031.5229.6031.5031.5030,000
13 Feb 202427.4728.8227.0028.1928.1951,300
12 Feb 202427.4629.8827.4629.4829.4829,200
09 Feb 202426.8927.6226.5927.4027.4043,400
08 Feb 202423.6125.5223.2325.1125.1148,400
07 Feb 202422.2023.0721.9323.0323.039,900
06 Feb 202421.9222.6321.8822.5222.526,800
05 Feb 202423.1123.1221.8621.8821.8818,700
02 Feb 202423.1723.6122.9223.2123.2115,000
01 Feb 202423.1623.6522.5223.4323.439,300
31 Jan 202423.3124.1923.1423.1423.1420,600
30 Jan 202424.3124.5823.7223.8123.8139,400
29 Jan 202423.5724.8623.5424.3224.3217,800
26 Jan 202422.8623.5522.7323.3823.3810,200
25 Jan 202421.7622.0321.6922.0322.036,900
24 Jan 202422.3322.6221.4121.4321.4320,900
23 Jan 202421.7122.0521.5721.7121.7114,600
22 Jan 202421.9422.8321.6522.1822.1825,700
19 Jan 202421.9322.1220.9122.0322.0342,900
18 Jan 202423.0123.4121.7221.8021.8056,400
17 Jan 202422.9923.0722.6022.8522.8521,500
16 Jan 202423.9224.3022.8123.4123.4173,800
12 Jan 202426.0626.1424.3424.3924.3943,400
11 Jan 202430.4831.1625.7526.5526.5582,400
10 Jan 202428.1329.8627.4828.6428.6441,800
09 Jan 202428.9129.4228.4528.6628.6655,000
08 Jan 202428.1629.4326.5629.2329.2369,500
05 Jan 202428.4228.6427.2027.5027.5036,000
04 Jan 202428.0029.2427.4428.8028.8026,500
03 Jan 202426.1728.0225.9427.5427.5422,800
02 Jan 202431.6132.6028.2028.2628.2638,600
29 Dec 202333.6233.9628.8829.2229.2293,500
28 Dec 202333.5533.8632.5233.0133.0130,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...