iShares Blockchain and Tech ETF (NY:IBLC)

Date	Open	High	Low	Close	Volume	Change (%)
Apr 08, 2026	40.39	40.60	39.19	39.58	32,120	+1.60(+4.21%)
Apr 07, 2026	37.06	37.98	36.30	37.98	16,460	+0.48(+1.27%)
Apr 06, 2026	37.10	37.79	37.10	37.50	12,492	+0.82(+2.25%)
Apr 02, 2026	35.24	36.68	34.70	36.68	16,240	+0.19(+0.52%)
Apr 01, 2026	37.26	37.26	36.25	36.49	14,416	-0.05(-0.14%)
Mar 31, 2026	34.99	36.62	34.91	36.54	13,548	+2.25(+6.56%)
Mar 30, 2026	36.64	36.64	33.88	34.29	18,778	-1.53(-4.27%)
Mar 27, 2026	37.12	37.17	35.57	35.82	15,088	-2.00(-5.29%)
Mar 26, 2026	39.26	39.50	37.72	37.82	16,575	-2.34(-5.83%)
Mar 25, 2026	40.80	40.89	39.81	40.16	7,003	+0.87(+2.22%)
Mar 24, 2026	40.99	41.09	38.70	39.29	15,555	-1.86(-4.52%)
Mar 23, 2026	40.53	42.00	40.53	41.15	14,211	+1.02(+2.54%)
Mar 20, 2026	41.14	41.31	39.47	40.13	16,568	-1.10(-2.67%)
Mar 19, 2026	40.25	41.67	39.77	41.23	61,715	-0.32(-0.77%)
Mar 18, 2026	42.14	42.31	41.55	41.55	18,600	-1.14(-2.67%)
Mar 17, 2026	42.20	43.28	42.05	42.69	31,930	+0.14(+0.33%)
Mar 16, 2026	42.02	42.70	41.93	42.55	12,802	+2.12(+5.24%)
Mar 13, 2026	41.28	41.92	40.18	40.43	64,830	+0.30(+0.75%)
Mar 12, 2026	40.22	40.42	39.52	40.13	9,640	-0.77(-1.87%)
Mar 11, 2026	40.62	41.52	40.53	40.90	15,116	+0.45(+1.10%)
Mar 10, 2026	40.51	41.25	40.22	40.45	14,222	+0.39(+0.98%)
Mar 09, 2026	38.42	40.12	38.28	40.06	17,558	+1.64(+4.26%)
Mar 06, 2026	39.54	39.83	38.42	38.42	14,620	-2.34(-5.74%)
Mar 05, 2026	41.10	41.78	39.90	40.76	36,002	-1.13(-2.70%)
Mar 04, 2026	40.26	42.00	40.26	41.89	70,754	+3.01(+7.74%)
Mar 03, 2026	38.56	39.69	38.09	38.88	21,836	-1.22(-3.04%)
Mar 02, 2026	37.86	40.56	37.84	40.10	56,298	+1.23(+3.16%)
Feb 27, 2026	39.47	39.67	38.29	38.87	12,503	-1.51(-3.74%)
Feb 26, 2026	40.51	41.18	39.79	40.38	15,325	-0.27(-0.66%)
Feb 25, 2026	40.50	41.41	40.11	40.65	20,290	+1.72(+4.42%)
Feb 24, 2026	37.15	39.13	36.85	38.93	14,240	+1.51(+4.05%)
Feb 23, 2026	37.45	37.77	36.96	37.42	16,458	-0.61(-1.61%)
Feb 20, 2026	38.29	39.32	37.61	38.03	13,884	-0.62(-1.61%)
Feb 19, 2026	37.76	38.65	37.50	38.65	17,821	+0.23(+0.61%)
Feb 18, 2026	38.06	39.22	37.81	38.42	16,760	+0.13(+0.34%)
Feb 17, 2026	38.38	38.54	37.32	38.29	33,703	-0.50(-1.29%)
Feb 13, 2026	38.03	39.57	37.34	38.79	24,189	+1.31(+3.50%)
Feb 12, 2026	38.98	38.98	36.86	37.48	43,284	-1.18(-3.05%)
Feb 11, 2026	39.87	39.87	37.84	38.66	31,133	-1.10(-2.77%)
Feb 10, 2026	39.97	40.81	39.76	39.76	24,813	-0.92(-2.26%)
Feb 09, 2026	38.09	40.77	38.09	40.68	36,847	+2.24(+5.83%)
Feb 06, 2026	36.17	38.55	35.99	38.44	33,704	+4.18(+12.20%)
Feb 05, 2026	36.78	37.69	34.14	34.26	45,903	-3.78(-9.94%)
Feb 04, 2026	40.59	40.59	36.96	38.04	59,938	-3.64(-8.73%)
Feb 03, 2026	42.45	42.64	40.00	41.68	53,467	-0.47(-1.12%)

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.