iShares Blockchain and Te... (IBLC)
AMEX: IBLC
· Real-Time Price · USD
49.57
0.58 (1.19%)
At close: Sep 12, 2025, 2:29 PM
IBLC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2025 | 49.22 | 49.88 | 48.66 | 48.99 | 48.97 | 0.89% | 18,961 |
| Sep 10, 2025 | 47.74 | 48.99 | 47.74 | 48.56 | 48.56 | 3.78% | 17,500 |
| Sep 9, 2025 | 44.73 | 46.81 | 44.45 | 46.79 | 46.79 | 7.49% | 23,015 |
| Sep 8, 2025 | 43.32 | 43.93 | 42.66 | 43.53 | 43.53 | 1.35% | 18,500 |
| Sep 5, 2025 | 43.91 | 43.91 | 41.87 | 42.95 | 42.95 | -0.35% | 15,908 |
| Sep 4, 2025 | 43.99 | 43.99 | 43.00 | 43.10 | 43.10 | -2.71% | 9,808 |
| Sep 3, 2025 | 45.49 | 45.68 | 43.97 | 44.30 | 44.30 | -1.80% | 8,700 |
| Sep 2, 2025 | 43.46 | 45.40 | 43.46 | 45.11 | 45.11 | 1.35% | 9,400 |
| Aug 29, 2025 | 44.81 | 44.96 | 43.93 | 44.51 | 44.51 | 0.50% | 14,800 |
| Aug 28, 2025 | 44.52 | 45.00 | 44.23 | 44.29 | 44.29 | 0.93% | 12,441 |
| Aug 27, 2025 | 43.73 | 44.20 | 43.73 | 43.88 | 43.88 | -0.36% | 4,141 |
| Aug 26, 2025 | 42.84 | 44.04 | 42.84 | 44.04 | 44.04 | 2.09% | 7,345 |
| Aug 25, 2025 | 42.77 | 43.41 | 42.09 | 43.14 | 43.14 | -0.90% | 11,700 |
| Aug 22, 2025 | 41.53 | 43.91 | 41.53 | 43.53 | 43.53 | 4.74% | 8,500 |
| Aug 21, 2025 | 41.46 | 41.85 | 41.30 | 41.56 | 41.56 | -0.98% | 3,400 |
| Aug 20, 2025 | 41.26 | 41.97 | 39.76 | 41.97 | 41.97 | 1.40% | 19,014 |
| Aug 19, 2025 | 43.25 | 43.25 | 41.01 | 41.39 | 41.39 | -5.05% | 24,542 |
| Aug 18, 2025 | 42.28 | 44.00 | 42.28 | 43.59 | 43.59 | 3.12% | 8,149 |
| Aug 15, 2025 | 42.64 | 42.74 | 41.60 | 42.27 | 42.27 | -1.05% | 10,100 |
| Aug 14, 2025 | 41.66 | 42.72 | 41.22 | 42.72 | 42.72 | 2.69% | 6,600 |