iShares Blockchain and Tech ETF (IBLC)
AMEX
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.3 | -3.53452963567 | 36.78 | 37.22 | 33.45 | 13518 | 35.61058138 | SP |
| 4 | 0.32 | 0.910125142207 | 35.16 | 40.5 | 33.11 | 21872 | 36.53856056 | SP |
| 12 | -3.66 | -9.35104752172 | 39.14 | 46.96 | 33.11 | 23634 | 38.94215006 | SP |
| 26 | 7.15 | 25.2382633251 | 28.33 | 46.96 | 24.2138 | 18971 | 36.13377036 | SP |
| 52 | 12.89 | 57.0606463037 | 22.59 | 46.96 | 21.91 | 16141 | 33.65723454 | SP |
| 156 | 11.16 | 45.8881578947 | 24.32 | 46.96 | 9.389 | 11832 | 27.01675558 | SP |
| 260 | 11.16 | 45.8881578947 | 24.32 | 46.96 | 9.389 | 11832 | 27.01675558 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738971000 | 35.48 | 0.24 | 0.68 | 35.87 | 36.76 | 35.43 | 8075 |
| 1738884600 | 35.2419 | -0.2 | -0.56 | 35.72 | 35.76 | 34.97 | 4337 |
| 1738798200 | 35.44 | -0.36 | -1.00 | 35.71 | 36.06 | 35.2504 | 15993 |
| 1738711800 | 35.798 | 0.14 | 0.39 | 35.52 | 35.86 | 35.382 | 9887 |
| 1738625400 | 35.66 | -0.05 | -0.14 | 33.45 | 35.9301 | 33.45 | 24834 |
| 1738366200 | 35.71 | -0.67 | -1.84 | 36.78 | 37.22 | 35.53 | 12541 |
| 1738279800 | 36.38 | 1.71 | 4.93 | 35.4 | 36.66 | 35.4 | 11038 |
| 1738193400 | 34.67 | 0.46 | 1.34 | 34.24 | 35.075 | 33.78 | 8632 |
| 1738107000 | 34.21 | 0.21 | 0.62 | 34.63 | 34.63 | 33.7241 | 15888 |
| 1738020600 | 34.0001 | -5.16 | -13.19 | 36.53 | 36.53 | 33.11 | 36532 |
| 1737761400 | 39.1642 | 0.45 | 1.17 | 39.57 | 40.5 | 39.16 | 25271 |
| 1737675000 | 38.7099 | 0 | 0.00 | 38.7099 | 38.7099 | 38.7099 | 0 |
| 1737588600 | 38.7099 | 0.62 | 1.64 | 37.95 | 39.1 | 37.51 | 19643 |
| 1737502200 | 38.0863 | -0.46 | -1.20 | 38.95 | 39.28 | 37 | 69477 |
| 1737156600 | 38.55 | 1.36 | 3.66 | 38.55 | 39.47 | 38.28 | 37646 |
| 1737070200 | 37.19 | 0.08 | 0.22 | 36.92 | 37.53 | 36.73 | 20857 |
| 1736983800 | 37.11 | 2.02 | 5.76 | 36.57 | 37.47 | 36.37 | 17664 |
| 1736897400 | 35.09 | 0.68 | 1.98 | 35.74 | 36.1 | 34.8 | 18329 |
| 1736811000 | 34.41 | -0.79 | -2.24 | 33.98 | 34.44 | 33.47 | 23617 |
| 1736551800 | 35.2 | -0.49 | -1.37 | 35.16 | 35.22 | 34.25 | 21504 |
| 1736379000 | 35.69 | -1.25 | -3.38 | 36.28 | 36.47 | 34.96 | 16010 |
| 1736292600 | 36.94 | -2.02 | -5.18 | 38.9 | 38.98 | 36.65 | 33956 |
| 1736206200 | 38.96 | 1.05 | 2.77 | 38.83 | 39.4 | 38.28 | 23480 |
| 1735947000 | 37.91 | 2.85 | 8.13 | 35.53 | 37.97 | 35.53 | 31021 |
| 1735860600 | 35.06 | 0.87 | 2.54 | 35.11 | 35.86 | 34.49 | 33765 |
| 1735687800 | 34.19 | -0.52 | -1.50 | 35.37 | 35.42 | 33.924 | 19684 |
| 1735601400 | 34.71 | -1.1 | -3.07 | 35.17 | 35.17 | 33.8644 | 21657 |
| 1735342200 | 35.81 | -1.38 | -3.71 | 36.88 | 36.88 | 35.67 | 10115 |
| 1735255800 | 37.19 | -0.49 | -1.30 | 35.9 | 37.44 | 35.9 | 32478 |
| 1735077840 | 37.68 | 1.66 | 4.61 | 36.99 | 37.76 | 36.52 | 11071 |
| 1734996600 | 36.02 | -1.29 | -3.46 | 37.22 | 37.22 | 35.76 | 17144 |
| 1734737400 | 37.31 | 0.33 | 0.89 | 36.29 | 37.8 | 36.27 | 25788 |
| 1734651000 | 36.98 | -1.6 | -4.15 | 40.1 | 40.17 | 36.85 | 39053 |
| 1734564600 | 38.58 | -4.07 | -9.54 | 42.48 | 42.98 | 37.9 | 34338 |
| 1734478200 | 42.65 | -1 | -2.29 | 43.87 | 44 | 42.12 | 20479 |
| 1734391800 | 43.65 | 2.36 | 5.72 | 42.21 | 44.98 | 41.88 | 16845 |
| 1734132600 | 41.29 | -0.35 | -0.84 | 41.59 | 42.275 | 41.175 | 12197 |
| 1734046200 | 41.64 | -0.23 | -0.54 | 43.48 | 43.48 | 41.64 | 13797 |
| 1733959800 | 41.8658 | 1.13 | 2.76 | 41.71 | 42.65 | 41.17 | 16960 |
| 1733873400 | 40.74 | -1.7 | -4.01 | 42.56 | 42.79 | 40.61 | 25199 |
| 1733787000 | 42.44 | -3.38 | -7.37 | 45.51 | 45.51 | 42.3584 | 46257 |
| 1733527800 | 45.8187 | 2.46 | 5.67 | 44.09 | 46.95 | 44.09 | 39755 |
| 1733441400 | 43.362 | -1.05 | -2.36 | 45.9 | 46.96 | 43.362 | 38616 |
| 1733355000 | 44.41 | 2.48 | 5.91 | 42.23 | 44.49 | 41.88 | 26352 |
| 1733268600 | 41.932 | -0.02 | -0.05 | 41.04 | 42.23 | 41.04 | 10696 |
| 1733182200 | 41.9545 | -1.48 | -3.40 | 42.94 | 43.79 | 41.61 | 25618 |
| 1732917840 | 43.43 | 0.7 | 1.65 | 43.22 | 45.4 | 43.22 | 20924 |
| 1732750200 | 42.7256 | 2.91 | 7.30 | 40.84 | 43 | 40.81 | 30967 |
| 1732663800 | 39.8205 | -2.39 | -5.66 | 40.82 | 42.04 | 39.715 | 46769 |
| 1732577400 | 42.21 | -0.16 | -0.38 | 43.25 | 43.61 | 41.1539 | 17941 |
| 1732318200 | 42.3712 | 2.23 | 5.56 | 39.75 | 42.72 | 39.43 | 29405 |
| 1732231800 | 40.14 | -0.71 | -1.74 | 42.72 | 42.91 | 39.3 | 20392 |
| 1732145400 | 40.8526 | 0.32 | 0.79 | 41.48 | 42.197 | 39.8962 | 15332 |
| 1732059000 | 40.5314 | 1.29 | 3.30 | 39 | 40.88 | 39 | 17457 |
| 1731972600 | 39.2371 | -0.68 | -1.70 | 39.4 | 40.9 | 38.79 | 14897 |
| 1731713400 | 39.9169 | 1.29 | 3.33 | 39.14 | 39.9169 | 38.2238 | 26132 |
| 1731627000 | 38.6293 | -1.43 | -3.56 | 40.95 | 40.95 | 38.4501 | 19253 |
| 1731540600 | 40.056 | -3.87 | -8.82 | 44.02 | 45.1099 | 39.9 | 30040 |
| 1731454200 | 43.93 | -0.59 | -1.33 | 43.02 | 44.155 | 42.46 | 49359 |
| 1731367800 | 44.5203 | 5.56 | 14.26 | 42.33 | 44.85 | 41.94 | 82237 |
| 1731108600 | 38.963 | 0.49 | 1.27 | 38.59 | 38.968 | 37.7647 | 27024 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
