iShares Blockchain and Tech ETF (IBLC)
30.40
-0.88
(-2.82%)
USD |
NYSEARCA |
Nov 04, 16:00
30.60
+0.20
(+0.65%)
After-Hours: 20:00
IBLC Price: 30.40 for Nov. 4, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 |
| Oct 17, 2024 | 32.62 | 32.62 | 31.98 | 32.10 | 9074.00 |
| Oct 16, 2024 | 31.78 | 32.66 | 31.74 | 32.66 | 22572.00 |
| Oct 15, 2024 | 31.16 | 32.00 | 30.89 | 31.03 | 17951.00 |
| Oct 14, 2024 | 30.30 | 31.33 | 30.10 | 31.17 | 11332.00 |
| Oct 11, 2024 | 28.44 | 29.76 | 28.32 | 29.72 | 7566.00 |
| Oct 10, 2024 | 28.28 | 28.38 | 27.91 | 28.15 | 4788.00 |
| Oct 09, 2024 | 28.81 | 29.05 | 28.46 | 28.46 | 4200.00 |
| Oct 08, 2024 | 28.95 | 29.29 | 28.77 | 28.96 | 6633.00 |
| Oct 07, 2024 | 29.87 | 30.12 | 29.19 | 29.19 | 3828.00 |
| Oct 04, 2024 | 29.21 | 29.64 | 28.95 | 29.63 | 7217.00 |
| Oct 03, 2024 | 28.42 | 28.69 | 28.40 | 28.68 | 7785.00 |
| Oct 02, 2024 | 28.14 | 28.72 | 28.14 | 28.57 | 10216.00 |
| Oct 01, 2024 | 29.09 | 29.09 | 27.86 | 28.10 | 10330.00 |
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
39.00
Maximum
Jul 16 2024
21.04
Average
18.25
Median
May 17 2022