Blackrock World ex Us Carbon Transition Readiness Etf (LCTD)
AMEX
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.59 | 1.32079695545 | 44.67 | 45.6616 | 44.66 | 8539 | 45.22232954 | SP |
| 4 | 1.52 | 3.47508001829 | 43.74 | 45.6616 | 43.01 | 9880 | 43.97121419 | SP |
| 12 | -0.85 | -1.84341791368 | 46.11 | 46.53 | 42.92 | 11092 | 44.84763667 | SP |
| 26 | 0.01 | 0.0220994475138 | 45.25 | 50.965 | 42.92 | 18217 | 44.41430266 | SP |
| 52 | 1.78 | 4.09383624655 | 43.48 | 50.965 | 42.72 | 13658 | 44.67484649 | SP |
| 156 | 0.64 | 1.4343343792 | 44.62 | 50.965 | 32.94 | 20653 | 41.24655497 | SP |
| 260 | -1.28 | -2.75032230339 | 46.54 | 50.965 | 32.94 | 17138 | 41.6096546 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738020600 | 45.5327 | -0.04 | -0.09 | 45.41 | 45.5327 | 45.3301 | 5147 |
| 1737761400 | 45.5749 | 0.53 | 1.17 | 45.64 | 45.6616 | 45.54 | 6092 |
| 1737675000 | 45.0493 | 0 | 0.00 | 45.0493 | 45.0493 | 45.0493 | 0 |
| 1737588600 | 45.0493 | -0.02 | -0.04 | 45.22 | 45.22 | 45.0493 | 9014 |
| 1737502200 | 45.0651 | 0.85 | 1.93 | 44.79 | 45.0999 | 44.66 | 14078 |
| 1737156600 | 44.2113 | 0.1 | 0.22 | 44.29 | 44.39 | 44.19 | 5490 |
| 1737070200 | 44.1142 | 0.21 | 0.48 | 44 | 44.1879 | 43.9301 | 5487 |
| 1736983800 | 43.9036 | 0.51 | 1.18 | 44.04 | 44.04 | 43.79 | 7541 |
| 1736897400 | 43.3907 | 0.15 | 0.35 | 43.29 | 43.4561 | 43.2 | 14507 |
| 1736811000 | 43.2412 | -0.16 | -0.36 | 43.01 | 43.2412 | 43.01 | 27246 |
| 1736551800 | 43.3973 | -0.58 | -1.31 | 43.76 | 43.76 | 43.2585 | 13043 |
| 1736379000 | 43.9729 | -0.14 | -0.31 | 43.84 | 43.99 | 43.6901 | 5890 |
| 1736292600 | 44.1088 | -0.02 | -0.05 | 44.48 | 44.48 | 44.1 | 4393 |
| 1736206200 | 44.1303 | 0.41 | 0.95 | 44.15 | 44.3702 | 44.11 | 11711 |
| 1735947000 | 43.7164 | 0.25 | 0.58 | 43.7 | 43.7218 | 43.51 | 13211 |
| 1735860600 | 43.4657 | -0.05 | -0.12 | 43.73 | 43.73 | 43.41 | 8097 |
| 1735687800 | 43.5187 | -0.12 | -0.28 | 43.74 | 43.74 | 43.48 | 8321 |
| 1735601400 | 43.641 | -0.27 | -0.62 | 43.69 | 43.78 | 43.51 | 10043 |
| 1735342200 | 43.9142 | -0.31 | -0.70 | 43.92 | 43.99 | 43.795 | 8415 |
| 1735255800 | 44.2225 | 0.37 | 0.85 | 46.04 | 46.04 | 43.9636 | 10240 |
| 1735077840 | 43.8494 | 0.1 | 0.24 | 43.61 | 43.958 | 43.61 | 6768 |
| 1734996600 | 43.7447 | 0.38 | 0.87 | 43.46 | 43.77 | 43.2601 | 17530 |
| 1734737400 | 43.3668 | -0.07 | -0.16 | 42.96 | 43.66 | 42.92 | 7247 |
| 1734651000 | 43.4356 | 0.01 | 0.02 | 43.69 | 43.69 | 43.3332 | 17007 |
| 1734564600 | 43.4287 | -1.15 | -2.58 | 44.56 | 44.58 | 43.4287 | 7301 |
| 1734478200 | 44.5767 | -0.8 | -1.75 | 44.55 | 44.71 | 44.55 | 6408 |
| 1734391800 | 45.3725 | -0.14 | -0.30 | 45.44 | 45.55 | 45.3725 | 9518 |
| 1734132600 | 45.5077 | -0.12 | -0.26 | 45.7 | 45.7 | 45.42 | 4055 |
| 1734046200 | 45.6259 | -0.46 | -0.99 | 45.86 | 45.96 | 45.6259 | 8069 |
| 1733959800 | 46.0811 | 0.26 | 0.57 | 46.07 | 46.1702 | 45.9618 | 6804 |
| 1733873400 | 45.8184 | -0.31 | -0.68 | 46.19 | 46.19 | 45.8184 | 6155 |
| 1733787000 | 46.1312 | -0.06 | -0.13 | 46.5 | 46.53 | 46.1156 | 6182 |
| 1733527800 | 46.1921 | -0.1 | -0.22 | 46.43 | 46.43 | 46.145 | 6939 |
| 1733441400 | 46.2952 | 0.22 | 0.47 | 46.3 | 46.45 | 46.2001 | 6443 |
| 1733355000 | 46.0765 | 0.05 | 0.10 | 46.15 | 46.23 | 46.0114 | 8025 |
| 1733268600 | 46.0293 | 0.2 | 0.45 | 46.15 | 46.1833 | 45.9361 | 12588 |
| 1733182200 | 45.8253 | 0.1 | 0.23 | 45.79 | 45.855 | 45.4996 | 5593 |
| 1732917840 | 45.7221 | 0.53 | 1.17 | 45.42 | 45.7221 | 45.3433 | 4942 |
| 1732750200 | 45.1931 | 0.23 | 0.52 | 45.15 | 45.2556 | 45.15 | 7416 |
| 1732663800 | 44.9615 | -0.25 | -0.54 | 45.17 | 45.17 | 44.7619 | 5303 |
| 1732577400 | 45.2071 | 0.23 | 0.50 | 45.37 | 45.3719 | 45.0866 | 6677 |
| 1732318200 | 44.9802 | 0.11 | 0.25 | 44.84 | 45.1121 | 44.84 | 11039 |
| 1732231800 | 44.8676 | 0.08 | 0.19 | 44.75 | 44.934807 | 44.74 | 4044 |
| 1732145400 | 44.7843 | -0.08 | -0.19 | 44.75 | 44.81 | 44.4411 | 7267 |
| 1732059000 | 44.8675 | -0.05 | -0.12 | 44.64 | 44.9199 | 44.5 | 9010 |
| 1731972600 | 44.9194 | 0.31 | 0.69 | 44.72 | 45.02 | 44.63 | 12573 |
| 1731713400 | 44.6108 | -0.21 | -0.46 | 44.93 | 44.93 | 44.59 | 16572 |
| 1731627000 | 44.818 | -0.05 | -0.12 | 45.09 | 45.1775 | 44.818 | 10368 |
| 1731540600 | 44.872 | -0.14 | -0.31 | 44.96 | 44.96 | 44.6 | 23565 |
| 1731454200 | 45.0096 | -0.78 | -1.70 | 45.49 | 45.49 | 44.77 | 7435 |
| 1731367800 | 45.7873 | 0.01 | 0.01 | 46.02 | 46.02 | 45.7301 | 8512 |
| 1731108600 | 45.7822 | -0.63 | -1.36 | 45.92 | 45.92 | 45.585 | 117180 |
| 1731022200 | 46.4114 | 0.69 | 1.50 | 46.27 | 46.52 | 46.2 | 6427 |
| 1730935800 | 45.7255 | -0.65 | -1.40 | 45.73 | 45.79 | 45.51 | 9162 |
| 1730849400 | 46.3744 | 0.39 | 0.84 | 46.11 | 46.4799 | 46.11 | 5841 |
| 1730763000 | 45.9873 | 0.18 | 0.40 | 46.15 | 46.28 | 45.85 | 11382 |
| 1730500200 | 45.8053 | -0.02 | -0.05 | 46.13 | 46.1893 | 45.79 | 5011 |
| 1730413800 | 45.8284 | -0.41 | -0.89 | 45.98 | 45.98 | 45.45 | 4611 |
| 1730327400 | 46.2397 | -0.38 | -0.82 | 46.2 | 46.4313 | 46.2 | 3291 |
| 1730241000 | 46.62 | -0.18 | -0.38 | 46.62 | 46.66 | 46.42 | 9469 |
| 1730154600 | 46.7997 | 0.33 | 0.71 | 46.6 | 46.8 | 46.6 | 3822 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
