iShares Blockchain and Te... (IBLC)
AMEX: IBLC
· Real-Time Price · USD
43.46
1.19 (2.81%)
At close: Aug 18, 2025, 3:19 PM
42.85
-1.40%
After-hours: Aug 18, 2025, 07:14 PM EDT
IBLC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 13, 2025 | 41.62 | 42.26 | 41.29 | 41.60 | 41.60 | 0.95% | 13,919 |
| Aug 12, 2025 | 41.07 | 41.37 | 40.69 | 41.21 | 41.21 | 1.35% | 38,807 |
| Aug 11, 2025 | 41.17 | 41.90 | 40.65 | 40.66 | 40.66 | 0.52% | 13,421 |
| Aug 8, 2025 | 41.25 | 41.25 | 39.76 | 40.45 | 40.45 | -1.20% | 25,800 |
| Aug 7, 2025 | 41.71 | 42.19 | 40.32 | 40.94 | 40.94 | 0.05% | 26,100 |
| Aug 6, 2025 | 40.19 | 40.92 | 39.89 | 40.92 | 40.92 | 1.89% | 4,187 |
| Aug 5, 2025 | 40.52 | 40.52 | 39.39 | 40.16 | 40.16 | -1.35% | 5,835 |
| Aug 4, 2025 | 39.78 | 40.71 | 39.53 | 40.71 | 40.71 | 4.04% | 8,239 |
| Aug 1, 2025 | 39.92 | 40.08 | 38.38 | 39.13 | 39.13 | -7.47% | 35,621 |
| Jul 31, 2025 | 42.64 | 43.34 | 42.29 | 42.29 | 42.29 | 0.83% | 10,308 |
| Jul 30, 2025 | 42.40 | 42.50 | 41.94 | 41.94 | 41.94 | 0.19% | 3,800 |
| Jul 29, 2025 | 43.35 | 43.35 | 41.56 | 41.86 | 41.86 | -3.28% | 25,000 |
| Jul 28, 2025 | 44.57 | 44.57 | 43.00 | 43.28 | 43.28 | -1.01% | 17,635 |
| Jul 25, 2025 | 43.97 | 43.97 | 43.02 | 43.72 | 43.72 | -1.40% | 16,000 |
| Jul 24, 2025 | 44.43 | 44.90 | 44.07 | 44.34 | 44.34 | 0.07% | 8,758 |
| Jul 23, 2025 | 44.50 | 44.76 | 43.53 | 44.31 | 44.31 | -1.31% | 65,500 |
| Jul 22, 2025 | 44.80 | 44.91 | 43.14 | 44.90 | 44.90 | 2.09% | 14,229 |
| Jul 21, 2025 | 45.04 | 46.75 | 43.92 | 43.98 | 43.98 | -1.43% | 30,349 |