iShares Blockchain and Tech ETF (IBLC)
26.13
+0.22
(+0.86%)
USD |
NYSEARCA |
May 03, 16:00
26.62
+0.49
(+1.86%)
After-Hours: 20:00
IBLC Price: 26.13 for May 3, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
May 03, 2024 | 26.62 | 26.91 | 26.02 | 26.13 | 5224.00 |
May 02, 2024 | 25.59 | 25.96 | 25.50 | 25.91 | 6052.00 |
May 01, 2024 | 24.71 | 25.69 | 24.41 | 24.98 | 7705.00 |
Apr 30, 2024 | 26.25 | 26.40 | 25.29 | 25.29 | 6555.00 |
Apr 29, 2024 | 27.53 | 27.77 | 26.79 | 26.90 | 5290.00 |
Apr 26, 2024 | 27.66 | 28.26 | 27.52 | 28.20 | 2931.00 |
Apr 25, 2024 | 26.72 | 27.99 | 26.72 | 27.87 | 2980.00 |
Apr 24, 2024 | 28.82 | 29.33 | 28.03 | 28.17 | 6238.00 |
Apr 23, 2024 | 27.53 | 29.05 | 27.53 | 28.90 | 13112.00 |
Apr 22, 2024 | 26.60 | 27.60 | 26.14 | 27.60 | 2646.00 |
Apr 19, 2024 | 25.35 | 26.00 | 25.35 | 25.50 | 3437.00 |
Apr 18, 2024 | 25.28 | 25.80 | 24.42 | 25.10 | 6236.00 |
Apr 17, 2024 | 24.67 | 24.71 | 24.12 | 24.47 | 7108.00 |
Apr 16, 2024 | 24.68 | 24.68 | 23.93 | 24.49 | 6058.00 |
Apr 15, 2024 | 26.23 | 26.23 | 24.89 | 24.93 | 7720.00 |
Apr 12, 2024 | 27.21 | 27.21 | 25.92 | 26.09 | 8802.00 |
Apr 11, 2024 | 27.37 | 27.55 | 26.89 | 27.52 | 10422.00 |
Apr 10, 2024 | 26.67 | 27.42 | 26.57 | 27.20 | 10333.00 |
Apr 09, 2024 | 27.86 | 27.86 | 27.28 | 27.36 | 9534.00 |
Apr 08, 2024 | 29.11 | 29.11 | 27.85 | 28.04 | 19720.00 |
Apr 05, 2024 | 28.00 | 28.32 | 27.66 | 27.80 | 12684.00 |
Apr 04, 2024 | 29.55 | 29.72 | 28.17 | 28.22 | 9095.00 |
Apr 03, 2024 | 28.63 | 29.19 | 28.56 | 28.71 | 19144.00 |
Apr 02, 2024 | 29.06 | 29.78 | 28.13 | 28.74 | 26716.00 |
Apr 01, 2024 | 30.75 | 31.39 | 30.14 | 30.24 | 17659.00 |
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
9.397
Minimum
Dec 28 2022
34.62
Maximum
Dec 27 2023
18.75
Average
17.33
Median