Invesco Aln Glxy Blkh Usr&Dctrzd Cmr ETF (BLKC)
27.52
+0.02
(+0.07%)
USD |
BATS |
Nov 21, 16:00
BLKC Price: 27.52 for Nov. 21, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 21, 2024 | 27.70 | 27.98 | 27.23 | 27.52 | 6982.00 |
| Nov 20, 2024 | 27.88 | 27.88 | 27.50 | 27.50 | 642.00 |
| Nov 19, 2024 | 27.17 | 27.51 | 27.10 | 27.24 | 15391.00 |
| Nov 18, 2024 | 26.03 | 27.12 | 26.03 | 26.84 | 26543.00 |
| Nov 15, 2024 | 25.83 | 26.21 | 25.80 | 26.21 | 1484.00 |
| Nov 14, 2024 | 26.61 | 26.61 | 25.85 | 25.85 | 1721.00 |
| Nov 13, 2024 | 27.74 | 28.02 | 26.35 | 26.35 | 1480.00 |
| Nov 12, 2024 | 27.00 | 27.35 | 26.86 | 27.35 | 1102.00 |
| Nov 11, 2024 | 26.82 | 27.46 | 26.28 | 27.43 | 2730.00 |
| Nov 08, 2024 | 25.16 | 25.16 | 24.98 | 25.16 | 2714.00 |
| Nov 07, 2024 | 24.56 | 25.13 | 24.34 | 25.10 | 1794.00 |
| Nov 06, 2024 | 23.83 | 24.58 | 23.83 | 24.57 | 3660.00 |
| Nov 05, 2024 | 22.59 | 22.69 | 22.54 | 22.54 | 1194.00 |
| Nov 04, 2024 | 22.24 | 22.24 | 21.87 | 21.91 | 701.00 |
| Nov 01, 2024 | 22.64 | 22.64 | 22.34 | 22.34 | 281.00 |
| Oct 31, 2024 | 22.70 | 22.70 | 22.47 | 22.47 | 463.00 |
| Oct 30, 2024 | 23.67 | 23.69 | 23.48 | 23.48 | 866.00 |
| Oct 29, 2024 | 23.81 | 23.81 | 23.74 | 23.74 | 584.00 |
| Oct 28, 2024 | 23.31 | 23.49 | 23.31 | 23.47 | 356.00 |
| Oct 25, 2024 | 22.99 | 22.99 | 22.57 | 22.57 | 392.00 |
| Oct 24, 2024 | 22.82 | 22.82 | 22.82 | 22.82 | 82.00 |
| Oct 23, 2024 | 22.22 | 22.48 | 22.22 | 22.48 | 424.00 |
| Oct 22, 2024 | 22.93 | 23.04 | 22.93 | 23.04 | 1057.00 |
| Oct 21, 2024 | 22.75 | 23.01 | 22.75 | 23.01 | 1103.00 |
| Oct 18, 2024 | 22.73 | 22.97 | 22.73 | 22.94 | 1886.00 |
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
16.24
Average
15.38
Median
Jul 13 2023