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 | -0.275 | -0.589875589876 | 46.62 | 46.66 | 45.45 | 6753 | 46.14062884 | SP |
| 4 | -1.325 | -2.77952590728 | 47.67 | 47.93 | 45.45 | 5673 | 46.9133335 | SP |
| 12 | 1.655 | 3.70328932647 | 44.69 | 50.965 | 44.69 | 7162 | 47.07453926 | SP |
| 26 | 0.805 | 1.76767676768 | 45.54 | 50.965 | 42.45 | 17054 | 44.68133028 | SP |
| 52 | 5.895 | 14.5735475896 | 40.45 | 50.965 | 39.66 | 13247 | 44.34833852 | SP |
| 156 | -2.955 | -5.9939148073 | 49.3 | 50.965 | 32.94 | 19931 | 41.16559735 | SP |
| 260 | -0.195 | -0.418994413408 | 46.54 | 50.965 | 32.94 | 17496 | 41.49443261 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1729895400 | 46.4703 | -0.18 | -0.39 | 46.75 | 46.7981 | 46.43 | 4961 |
| 1729809000 | 46.65 | 0.2 | 0.43 | 46.8 | 46.8 | 46.5 | 5713 |
| 1729722600 | 46.45 | -0.46 | -0.99 | 46.49 | 46.61 | 46.35 | 3755 |
| 1729636200 | 46.9141 | -0.2 | -0.42 | 46.86 | 46.99 | 46.750187 | 8662 |
| 1729549800 | 47.1129 | -0.51 | -1.07 | 47.44 | 47.44 | 47.0701 | 5251 |
| 1729290600 | 47.6208 | 0.27 | 0.57 | 47.58 | 47.71 | 47.55 | 7009 |
| 1729204200 | 47.3512 | 0.06 | 0.13 | 47.51 | 47.51 | 47.3512 | 4035 |
| 1729117800 | 47.2896 | 0.12 | 0.24 | 47.3 | 47.3693 | 47.2 | 8281 |
| 1729031400 | 47.1741 | -0.73 | -1.53 | 47.75 | 47.75 | 47.09 | 4117 |
| 1728945000 | 47.9082 | 0.1 | 0.20 | 47.68 | 47.93 | 47.68 | 5055 |
| 1728685800 | 47.8115 | 0.22 | 0.47 | 47.56 | 47.92 | 47.56 | 6697 |
| 1728599400 | 47.5873 | -0.11 | -0.24 | 47.55 | 47.5873 | 47.35 | 3920 |
| 1728513000 | 47.7001 | 0.08 | 0.17 | 47.4 | 47.7505 | 47.4 | 4536 |
| 1728426600 | 47.6209 | -0.11 | -0.23 | 47.67 | 47.67 | 47.48 | 3875 |
| 1728340200 | 47.7308 | -0.27 | -0.56 | 47.89 | 47.94 | 47.645 | 6671 |
| 1728081000 | 47.9988 | 0.21 | 0.44 | 47.81 | 48.0488 | 47.76 | 4639 |
| 1727994600 | 47.79 | -0.32 | -0.67 | 47.76 | 47.79 | 47.61 | 9202 |
| 1727908200 | 48.1106 | -0.04 | -0.09 | 48.12 | 48.28 | 47.98 | 7372 |
| 1727821800 | 48.155 | -0.5 | -1.02 | 48.58 | 48.58 | 47.96 | 5906 |
| 1727735400 | 48.651 | -0.04 | -0.09 | 49.16 | 50.965 | 48.38 | 24140 |
| 1727476200 | 48.6939 | -0.2 | -0.41 | 49.07 | 49.08 | 48.58 | 6896 |
| 1727389800 | 48.8942 | 0.98 | 2.05 | 48.87 | 48.9799 | 48.6867 | 2888 |
| 1727303400 | 47.913 | -0.27 | -0.55 | 48.85 | 48.85 | 47.9 | 3320 |
| 1727217000 | 48.1798 | 0.31 | 0.65 | 48.1 | 48.26 | 47.9649 | 4479 |
| 1727130600 | 47.8705 | 0.24 | 0.49 | 47.81 | 48.015 | 47.74 | 11314 |
| 1726871400 | 47.6353 | -0.44 | -0.91 | 47.89 | 47.89 | 47.4801 | 5973 |
| 1726785000 | 48.0739 | 0.92 | 1.95 | 48.05 | 48.1769 | 47.81 | 9133 |
| 1726698600 | 47.156 | -0.22 | -0.47 | 47.39 | 47.6899 | 47.098405 | 3978 |
| 1726612200 | 47.38 | -0.13 | -0.27 | 47.58 | 47.6391 | 47.152 | 8084 |
| 1726525800 | 47.5075 | 0.36 | 0.77 | 47.48 | 47.51 | 47.25 | 6529 |
| 1726266600 | 47.1452 | 0.12 | 0.25 | 47.18 | 47.323 | 47.12 | 3292 |
| 1726180200 | 47.0267 | 0.41 | 0.88 | 46.73 | 47.09 | 46.69 | 5813 |
| 1726093800 | 46.6182 | 0.32 | 0.68 | 46.17 | 46.6182 | 46.01 | 3364 |
| 1726007400 | 46.3012 | -0.23 | -0.49 | 46.45 | 46.45 | 45.98 | 6535 |
| 1725921000 | 46.5289 | 0.48 | 1.05 | 46.45 | 46.675 | 46.45 | 4210 |
| 1725661800 | 46.0461 | -0.81 | -1.73 | 46.77 | 46.77 | 45.92 | 46103 |
| 1725575400 | 46.8551 | -0.03 | -0.07 | 46.95 | 47.0782 | 46.7201 | 14818 |
| 1725489000 | 46.8895 | -0.05 | -0.11 | 46.7 | 47.078 | 46.7 | 17473 |
| 1725402600 | 46.9433 | -0.85 | -1.79 | 47.49 | 47.5 | 46.8301 | 5242 |
| 1725057000 | 47.7967 | 0.16 | 0.35 | 48.53 | 48.53 | 47.55 | 3544 |
| 1724970600 | 47.6321 | 0.15 | 0.32 | 47.71 | 47.936 | 47.5715 | 5473 |
| 1724884200 | 47.4795 | -0.21 | -0.45 | 47.58 | 47.6699 | 47.315 | 3819 |
| 1724797800 | 47.6938 | 0.22 | 0.46 | 47.49 | 47.79 | 47.49 | 3037 |
| 1724711400 | 47.4743 | -0.12 | -0.24 | 47.53 | 47.65 | 47.42 | 4568 |
| 1724452200 | 47.59 | 0.91 | 1.95 | 47.21 | 47.64 | 47.08 | 5362 |
| 1724365800 | 46.68 | -0.28 | -0.60 | 47.18 | 47.18 | 46.65 | 5460 |
| 1724279400 | 46.96 | 0.41 | 0.88 | 46.91 | 47.11 | 46.836 | 5161 |
| 1724193000 | 46.55 | -0.18 | -0.38 | 46.65 | 46.7699 | 46.54 | 15978 |
| 1724106600 | 46.7263 | 0.59 | 1.28 | 46.41 | 46.8087 | 46.41 | 6150 |
| 1723847400 | 46.1364 | 0.27 | 0.59 | 45.94 | 46.2299 | 45.94 | 2664 |
| 1723761000 | 45.8658 | 0.55 | 1.22 | 45.74 | 45.9698 | 45.63 | 4247 |
| 1723674600 | 45.3141 | 0.12 | 0.27 | 45.24 | 45.33 | 45.14 | 9612 |
| 1723588200 | 45.192 | 0.8 | 1.79 | 44.69 | 45.192 | 44.69 | 6683 |
| 1723501800 | 44.3953 | -0.01 | -0.03 | 44.39 | 44.53 | 44.39 | 9701 |
| 1723242600 | 44.4092 | 0.18 | 0.40 | 44.07 | 44.44 | 44.07 | 10803 |
| 1723156200 | 44.2313 | 0.9 | 2.08 | 43.86 | 44.3599 | 43.86 | 5317 |
| 1723069800 | 43.33 | -0.05 | -0.12 | 44.13 | 44.17 | 43.32 | 1192320 |
| 1722983400 | 43.383 | 0.24 | 0.56 | 43.01 | 43.575 | 43.01 | 7485 |
| 1722897000 | 43.14 | -0.88 | -2.01 | 42.45 | 43.28 | 42.45 | 8932 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
