iShares Blockchain and Tech ETF (IBLC)
40.48
+0.34
(+0.85%)
USD |
NYSEARCA |
Nov 22, 11:25
IBLC Price: 40.48 for Nov. 22, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 21, 2024 | 42.76 | 43.62 | 39.30 | 40.14 | 21153.00 |
| Nov 20, 2024 | 42.10 | 42.20 | 39.90 | 40.85 | 14426.00 |
| Nov 19, 2024 | 39.00 | 40.88 | 39.00 | 40.53 | 17852.00 |
| Nov 18, 2024 | 39.54 | 40.90 | 38.79 | 39.24 | 14905.00 |
| Nov 15, 2024 | 38.80 | 39.92 | 38.22 | 39.92 | 26899.00 |
| Nov 14, 2024 | 40.83 | 41.20 | 38.45 | 38.63 | 20031.00 |
| Nov 13, 2024 | 44.27 | 45.11 | 39.90 | 40.06 | 30234.00 |
| Nov 12, 2024 | 43.04 | 44.16 | 42.46 | 43.93 | 51267.00 |
| Nov 11, 2024 | 41.90 | 44.85 | 41.90 | 44.52 | 84102.00 |
| Nov 08, 2024 | 38.47 | 38.97 | 37.76 | 38.96 | 28661.00 |
| Nov 07, 2024 | 36.67 | 38.81 | 36.67 | 38.48 | 31030.00 |
| Nov 06, 2024 | 34.90 | 37.18 | 34.74 | 37.15 | 52199.00 |
| Nov 05, 2024 | 30.93 | 31.90 | 30.93 | 31.80 | 5468.00 |
| Nov 04, 2024 | 30.85 | 30.86 | 30.27 | 30.40 | 9102.00 |
| Nov 01, 2024 | 31.79 | 32.79 | 31.20 | 31.29 | 15991.00 |
| Oct 31, 2024 | 36.12 | 36.12 | 31.50 | 31.57 | 16197.00 |
| Oct 30, 2024 | 34.36 | 34.92 | 33.47 | 34.40 | 33905.00 |
| Oct 29, 2024 | 35.81 | 36.06 | 35.12 | 35.19 | 35385.00 |
| Oct 28, 2024 | 33.78 | 35.34 | 33.78 | 35.16 | 6212.00 |
| Oct 25, 2024 | 33.79 | 33.79 | 32.61 | 32.73 | 5310.00 |
| Oct 24, 2024 | 33.86 | 33.86 | 32.96 | 33.54 | 63606.00 |
| Oct 23, 2024 | 33.80 | 33.80 | 32.33 | 32.94 | 5347.00 |
| Oct 22, 2024 | 34.38 | 34.38 | 33.40 | 34.33 | 4117.00 |
| Oct 21, 2024 | 33.39 | 34.03 | 32.39 | 34.03 | 8498.00 |
| Oct 18, 2024 | 33.46 | 33.74 | 32.64 | 33.64 | 10163.00 |
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
44.52
Maximum
Nov 11 2024
21.44
Average
18.39
Median
Jun 01 2023