Invesco Aln Glxy Blkh Usr&Dctrzd Cmr ETF (BLKC)
19.04
-0.19
(-0.98%)
USD |
BATS |
Apr 24, 16:00
BLKC Price: 19.04 for April 24, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Apr 24, 2024 | 19.01 | 19.05 | 18.93 | 19.04 | 1404.00 |
Apr 23, 2024 | 18.93 | 19.23 | 18.93 | 19.23 | 1075.00 |
Apr 22, 2024 | 18.43 | 18.86 | 18.43 | 18.86 | 393.00 |
Apr 19, 2024 | 18.05 | 18.05 | 18.05 | 18.05 | 88.00 |
Apr 18, 2024 | 18.01 | 18.01 | 18.01 | 18.01 | 52.00 |
Apr 17, 2024 | 17.88 | 17.97 | 17.69 | 17.86 | 725.00 |
Apr 16, 2024 | 17.76 | 17.91 | 17.76 | 17.91 | 841.00 |
Apr 15, 2024 | 18.57 | 18.57 | 18.17 | 18.17 | 1463.00 |
Apr 12, 2024 | 18.83 | 18.83 | 18.83 | 18.83 | 120.00 |
Apr 11, 2024 | 19.44 | 19.57 | 19.31 | 19.57 | 712.00 |
Apr 10, 2024 | 19.36 | 19.45 | 19.24 | 19.45 | 1451.00 |
Apr 09, 2024 | 19.70 | 19.70 | 19.26 | 19.53 | 1656.00 |
Apr 08, 2024 | 20.10 | 20.10 | 19.72 | 19.82 | 2072.00 |
Apr 05, 2024 | 19.40 | 19.70 | 19.40 | 19.51 | 1490.00 |
Apr 04, 2024 | 19.93 | 19.93 | 19.62 | 19.62 | 270.00 |
Apr 03, 2024 | 19.74 | 19.74 | 19.74 | 19.74 | 326.00 |
Apr 02, 2024 | 19.56 | 19.69 | 19.56 | 19.69 | 1505.00 |
Apr 01, 2024 | 20.59 | 20.59 | 20.36 | 20.37 | 1677.00 |
Mar 28, 2024 | 20.53 | 20.82 | 20.53 | 20.68 | 1562.00 |
Mar 27, 2024 | 20.33 | 20.36 | 20.13 | 20.36 | 1006.00 |
Mar 26, 2024 | 20.28 | 20.28 | 20.28 | 20.28 | 170.00 |
Mar 25, 2024 | 20.06 | 20.58 | 20.06 | 20.51 | 8253.00 |
Mar 22, 2024 | 19.84 | 19.88 | 19.78 | 19.83 | 568.00 |
Mar 21, 2024 | 20.47 | 20.52 | 20.20 | 20.22 | 1198.00 |
Mar 20, 2024 | 20.16 | 20.16 | 20.16 | 20.16 | 263.00 |
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
15.10
Average
13.33
Median