iShares Blockchain and Tech ETF (NY:IBLC)

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2025	41.65	41.82	40.85	40.91	16,541	-0.49(-1.18%)
Dec 30, 2025	42.33	42.53	41.40	41.40	62,797	-0.74(-1.76%)
Dec 29, 2025	42.00	43.40	42.00	42.14	51,864	-0.32(-0.75%)
Dec 26, 2025	43.73	43.73	42.26	42.46	13,581	-1.15(-2.64%)
Dec 24, 2025	43.57	43.65	43.11	43.61	24,740	-0.10(-0.23%)
Dec 23, 2025	43.59	44.24	43.34	43.71	36,285	-0.70(-1.58%)
Dec 22, 2025	45.00	45.62	44.41	44.41	66,554	+0.60(+1.36%)
Dec 19, 2025	42.08	43.95	42.08	43.81	37,469	+2.50(+6.06%)
Dec 18, 2025	42.17	42.93	41.31	41.31	75,844	+0.69(+1.70%)
Dec 17, 2025	43.13	43.54	40.58	40.62	52,755	-2.00(-4.70%)
Dec 16, 2025	41.93	42.66	41.39	42.62	56,348	+0.73(+1.75%)
Dec 15, 2025	45.38	45.47	41.84	41.89	72,825	-3.52(-7.76%)
Dec 12, 2025	47.89	48.62	45.19	45.41	62,209	-2.49(-5.19%)
Dec 11, 2025	47.15	48.03	45.95	47.90	82,480	-0.17(-0.35%)
Dec 10, 2025	48.20	48.93	47.54	48.07	45,840	-0.59(-1.22%)
Dec 09, 2025	47.09	49.66	46.71	48.66	35,095	+1.21(+2.54%)
Dec 08, 2025	47.63	47.63	46.63	47.46	24,263	+0.71(+1.51%)
Dec 05, 2025	47.68	47.68	46.75	46.75	12,737	-1.33(-2.77%)
Dec 04, 2025	46.56	48.10	46.56	48.09	18,079	+1.11(+2.36%)
Dec 03, 2025	45.28	46.98	45.17	46.98	16,670	+1.81(+4.01%)
Dec 02, 2025	46.47	47.34	45.17	45.17	41,501	-0.96(-2.08%)
Dec 01, 2025	45.37	46.54	45.03	46.13	40,905	-1.27(-2.68%)
Nov 28, 2025	46.90	48.10	46.90	47.40	41,769	+1.64(+3.58%)
Nov 26, 2025	44.64	45.99	44.14	45.76	84,219	+1.93(+4.39%)
Nov 25, 2025	42.92	43.92	41.77	43.84	49,093	-0.25(-0.58%)
Nov 24, 2025	41.45	44.09	41.45	44.09	57,983	+3.38(+8.30%)
Nov 21, 2025	40.25	40.97	38.89	40.71	42,989	+0.02(+0.04%)
Nov 20, 2025	44.72	45.20	40.65	40.69	49,955	-2.13(-4.97%)
Nov 19, 2025	43.91	44.67	42.08	42.82	77,425	-1.29(-2.93%)
Nov 18, 2025	43.05	44.81	42.92	44.12	88,390	+0.56(+1.28%)
Nov 17, 2025	44.31	45.28	42.87	43.56	68,423	-1.17(-2.61%)
Nov 14, 2025	43.99	46.63	43.55	44.73	158,970	-1.12(-2.45%)
Nov 13, 2025	48.87	49.08	45.50	45.85	117,564	-4.15(-8.29%)
Nov 12, 2025	51.84	51.92	49.37	49.99	31,669	-1.26(-2.46%)
Nov 11, 2025	52.78	52.78	50.96	51.26	30,394	-2.55(-4.75%)
Nov 10, 2025	55.73	56.19	53.46	53.81	57,949	+0.45(+0.85%)
Nov 07, 2025	52.02	53.67	50.42	53.36	70,021	-0.08(-0.14%)
Nov 06, 2025	57.53	57.53	53.33	53.43	57,972	-4.28(-7.42%)
Nov 05, 2025	56.39	57.96	56.24	57.72	61,431	+2.25(+4.05%)
Nov 04, 2025	56.05	58.70	55.06	55.47	32,692	-3.34(-5.67%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.