Invesco Aln Glxy Blkh Usr&Dctrzd Cmr ETF (BLKC)
20.72
+0.04
(+0.18%)
USD |
BATS |
Jun 10, 16:00
BLKC Price: 20.72 for June 10, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Jun 10, 2024 | 20.74 | 20.81 | 20.72 | 20.72 | 1224.00 |
Jun 07, 2024 | 20.68 | 20.68 | 20.68 | 20.68 | 92.00 |
Jun 06, 2024 | 20.69 | 21.02 | 20.69 | 21.02 | 552.00 |
Jun 05, 2024 | 20.66 | 20.66 | 20.66 | 20.66 | 111.00 |
Jun 04, 2024 | 20.00 | 20.36 | 20.00 | 20.22 | 2232.00 |
Jun 03, 2024 | 19.99 | 20.02 | 19.72 | 19.77 | 1644.00 |
May 31, 2024 | 19.50 | 19.64 | 19.28 | 19.64 | 1341.00 |
May 30, 2024 | 19.87 | 19.94 | 19.73 | 19.73 | 758.00 |
May 29, 2024 | 19.82 | 19.82 | 19.79 | 19.79 | 245.00 |
May 28, 2024 | 20.06 | 20.06 | 20.03 | 20.04 | 464.00 |
May 24, 2024 | 20.03 | 20.03 | 20.03 | 20.03 | 14.00 |
May 23, 2024 | 19.87 | 19.87 | 19.56 | 19.56 | 200.00 |
May 22, 2024 | 20.22 | 20.26 | 20.08 | 20.08 | 303.00 |
May 21, 2024 | 20.18 | 20.19 | 20.08 | 20.08 | 6792.00 |
May 20, 2024 | 20.19 | 20.19 | 20.19 | 20.19 | 96.00 |
May 17, 2024 | 19.52 | 19.61 | 19.52 | 19.61 | 217.00 |
May 16, 2024 | 19.47 | 19.47 | 19.47 | 19.47 | 40.00 |
May 15, 2024 | 19.60 | 19.60 | 19.60 | 19.60 | 16.00 |
May 14, 2024 | 18.87 | 18.87 | 18.87 | 18.87 | 50.00 |
May 13, 2024 | 18.71 | 18.76 | 18.71 | 18.76 | 623.00 |
May 10, 2024 | 18.60 | 18.60 | 18.60 | 18.60 | 19.00 |
May 09, 2024 | 18.64 | 18.91 | 18.61 | 18.91 | 579.00 |
May 08, 2024 | 18.61 | 18.76 | 18.61 | 18.76 | 150.00 |
May 07, 2024 | 19.07 | 19.07 | 18.77 | 18.77 | 2420.00 |
May 06, 2024 | 18.96 | 19.00 | 18.96 | 19.00 | 493.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
7.945
Minimum
Dec 28 2022
30.45
Maximum
Nov 09 2021
15.31
Average
13.66
Median