iShares Long-Term U.S. Equity Active ETF (BELT)
NASDAQ: BELT · Real-Time Price · USD
29.78
+0.16 (0.98%)
Oct 25, 2024, 4:00 PM EDT - Market closed
BELT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2024 | 29.62 | 29.62 | 29.62 | 29.62 | 29.62 | -0.30% | 13 |
| Oct 23, 2024 | 29.71 | 29.71 | 29.71 | 29.71 | 29.71 | -0.93% | 81 |
| Oct 22, 2024 | 29.94 | 30.01 | 29.94 | 29.99 | 29.99 | -0.21% | 1,468 |
| Oct 21, 2024 | 30.05 | 30.05 | 30.05 | 30.05 | 30.05 | -0.36% | 250 |
| Oct 18, 2024 | 30.13 | 30.16 | 30.13 | 30.16 | 30.16 | 0.63% | 447 |
| Oct 17, 2024 | 30.01 | 30.11 | 29.96 | 29.97 | 29.97 | - | 1,318 |
| Oct 16, 2024 | 29.99 | 29.99 | 29.97 | 29.97 | 29.97 | -0.56% | 402 |
| Oct 15, 2024 | 30.14 | 30.14 | 30.14 | 30.14 | 30.14 | -1.35% | 425 |
| Oct 14, 2024 | 30.52 | 30.55 | 30.52 | 30.55 | 30.55 | 0.77% | 320 |
| Oct 11, 2024 | 30.25 | 30.32 | 30.25 | 30.32 | 30.32 | 0.80% | 418 |
| Oct 10, 2024 | 30.08 | 30.16 | 30.04 | 30.08 | 30.08 | -0.63% | 1,021 |
| Oct 9, 2024 | 30.13 | 30.27 | 30.13 | 30.27 | 30.27 | 0.55% | 165 |
| Oct 8, 2024 | 30.03 | 30.10 | 30.03 | 30.10 | 30.10 | 1.19% | 3,221 |
| Oct 7, 2024 | 29.81 | 29.81 | 29.75 | 29.75 | 29.75 | -0.90% | 410 |
| Oct 4, 2024 | 30.02 | 30.02 | 30.02 | 30.02 | 30.02 | 0.64% | 153 |
| Oct 3, 2024 | 29.83 | 29.83 | 29.83 | 29.83 | 29.83 | -0.57% | 163 |
| Oct 2, 2024 | 29.75 | 30.00 | 29.70 | 30.00 | 30.00 | 0.27% | 2,140 |
| Oct 1, 2024 | 29.92 | 29.92 | 29.92 | 29.92 | 29.92 | -0.96% | 180 |
| Sep 30, 2024 | 30.02 | 30.21 | 30.02 | 30.21 | 30.21 | 0.23% | 235 |
| Sep 27, 2024 | 30.23 | 30.23 | 30.14 | 30.14 | 30.14 | -0.54% | 793 |
| Sep 26, 2024 | 30.40 | 30.40 | 30.25 | 30.30 | 30.30 | 0.82% | 4,954 |
| Sep 25, 2024 | 30.12 | 30.16 | 30.02 | 30.06 | 30.06 | 0.21% | 960 |
| Sep 24, 2024 | 29.84 | 30.03 | 29.84 | 29.99 | 29.99 | 0.02% | 4,828 |
| Sep 23, 2024 | 30.05 | 30.05 | 29.99 | 29.99 | 29.99 | 0.04% | 510 |
| Sep 20, 2024 | 29.90 | 30.01 | 29.89 | 29.98 | 29.98 | -0.93% | 474 |
| Sep 19, 2024 | 30.16 | 30.28 | 30.16 | 30.26 | 30.26 | 2.44% | 2,118 |
| Sep 18, 2024 | 29.66 | 29.66 | 29.53 | 29.53 | 29.53 | -0.64% | 860 |
| Sep 17, 2024 | 29.66 | 29.72 | 29.66 | 29.72 | 29.72 | 0.22% | 1,463 |
| Sep 16, 2024 | 29.58 | 29.66 | 29.56 | 29.66 | 29.66 | 0.52% | 3,176 |
| Sep 13, 2024 | 29.51 | 29.51 | 29.51 | 29.51 | 29.51 | 0.75% | 49 |
| Sep 12, 2024 | 29.03 | 29.28 | 29.03 | 29.28 | 29.28 | 0.68% | 490 |
| Sep 11, 2024 | 28.50 | 29.09 | 28.50 | 29.09 | 29.09 | 1.89% | 272 |
| Sep 10, 2024 | 28.54 | 28.55 | 28.38 | 28.55 | 28.55 | 0.59% | 968 |
| Sep 9, 2024 | 28.45 | 28.45 | 28.34 | 28.38 | 28.38 | 0.89% | 433 |
| Sep 6, 2024 | 28.13 | 28.13 | 28.13 | 28.13 | 28.13 | -1.36% | 176 |
| Sep 5, 2024 | 28.67 | 28.67 | 28.43 | 28.52 | 28.52 | -0.79% | 3,486 |
| Sep 4, 2024 | 28.66 | 28.75 | 28.62 | 28.75 | 28.75 | -0.09% | 1,820 |
| Sep 3, 2024 | 29.65 | 29.65 | 28.72 | 28.77 | 28.77 | -3.01% | 1,527 |
| Aug 30, 2024 | 29.60 | 29.67 | 29.51 | 29.67 | 29.67 | 1.13% | 22,018 |
| Aug 29, 2024 | 29.35 | 29.66 | 29.33 | 29.34 | 29.34 | 0.39% | 2,865 |
| Aug 28, 2024 | 29.47 | 29.47 | 29.17 | 29.22 | 29.22 | -0.77% | 2,608 |
| Aug 27, 2024 | 28.87 | 30.15 | 28.87 | 29.45 | 29.45 | 0.49% | 195,263 |
| Aug 26, 2024 | 29.30 | 29.30 | 29.30 | 29.30 | 29.30 | -0.87% | 88 |
| Aug 23, 2024 | 29.43 | 29.56 | 29.36 | 29.56 | 29.56 | 0.29% | 479 |
| Aug 22, 2024 | 29.84 | 29.84 | 29.48 | 29.48 | 29.48 | -1.02% | 983 |
| Aug 21, 2024 | 29.69 | 29.78 | 29.69 | 29.78 | 29.78 | 0.65% | 806 |
| Aug 20, 2024 | 29.69 | 29.69 | 29.59 | 29.59 | 29.59 | 0.01% | 113 |
| Aug 19, 2024 | 29.41 | 29.58 | 29.41 | 29.58 | 29.58 | 0.79% | 327 |
| Aug 16, 2024 | 29.34 | 29.35 | 29.28 | 29.35 | 29.35 | -0.42% | 461 |
| Aug 15, 2024 | 29.23 | 29.48 | 29.21 | 29.47 | 29.47 | 1.77% | 9,113 |
| Aug 14, 2024 | 28.92 | 28.96 | 28.79 | 28.96 | 28.96 | 0.04% | 586 |
| Aug 13, 2024 | 28.70 | 28.95 | 28.70 | 28.95 | 28.95 | 1.70% | 613 |
| Aug 12, 2024 | 28.41 | 28.54 | 28.41 | 28.47 | 28.47 | -0.38% | 226 |
| Aug 9, 2024 | 28.39 | 28.58 | 28.39 | 28.58 | 28.58 | 0.86% | 152 |
| Aug 8, 2024 | 27.54 | 28.33 | 27.54 | 28.33 | 28.33 | 3.36% | 524 |
| Aug 7, 2024 | 28.17 | 28.17 | 27.41 | 27.41 | 27.41 | -1.25% | 220 |
| Aug 6, 2024 | 27.75 | 27.95 | 27.75 | 27.76 | 27.76 | 2.07% | 2,798 |
| Aug 5, 2024 | 26.75 | 27.41 | 26.70 | 27.20 | 27.20 | -2.55% | 7,279 |
| Aug 2, 2024 | 28.51 | 28.51 | 27.69 | 27.91 | 27.91 | -2.48% | 2,322 |
| Aug 1, 2024 | 29.08 | 29.28 | 28.62 | 28.62 | 28.62 | -1.30% | 10,464 |
| Jul 31, 2024 | 28.85 | 28.99 | 28.85 | 28.99 | 28.99 | 1.68% | 262 |
| Jul 30, 2024 | 28.61 | 28.61 | 28.51 | 28.51 | 28.51 | -0.12% | 216 |
| Jul 29, 2024 | 28.56 | 28.70 | 28.55 | 28.55 | 28.55 | 0.08% | 3,028 |
| Jul 26, 2024 | 28.53 | 28.64 | 28.53 | 28.53 | 28.53 | 1.39% | 9,670 |
| Jul 25, 2024 | 28.43 | 28.74 | 28.13 | 28.13 | 28.13 | -1.24% | 3,977 |
| Jul 24, 2024 | 29.00 | 29.05 | 28.49 | 28.49 | 28.49 | -3.16% | 4,933 |
| Jul 23, 2024 | 29.62 | 29.62 | 29.42 | 29.42 | 29.42 | -0.27% | 4,896 |
| Jul 22, 2024 | 29.30 | 29.50 | 29.30 | 29.50 | 29.50 | 2.18% | 4,057 |
| Jul 19, 2024 | 29.11 | 29.11 | 28.87 | 28.87 | 28.87 | -0.38% | 864 |
| Jul 18, 2024 | 29.39 | 29.39 | 28.93 | 28.98 | 28.98 | -1.53% | 19,626 |
| Jul 17, 2024 | 29.76 | 29.76 | 29.41 | 29.43 | 29.43 | -2.64% | 1,516 |
| Jul 16, 2024 | 30.27 | 30.27 | 30.21 | 30.23 | 30.23 | 0.26% | 674 |
| Jul 15, 2024 | 30.31 | 30.32 | 30.15 | 30.15 | 30.15 | -0.23% | 2,371 |
| Jul 12, 2024 | 30.14 | 30.46 | 30.14 | 30.22 | 30.22 | 0.34% | 2,711 |
| Jul 11, 2024 | 30.52 | 30.52 | 30.11 | 30.11 | 30.11 | -1.21% | 633 |
| Jul 10, 2024 | 30.21 | 30.48 | 30.21 | 30.48 | 30.48 | 1.04% | 2,248 |
| Jul 9, 2024 | 30.21 | 30.21 | 30.17 | 30.17 | 30.17 | -0.75% | 374 |
| Jul 8, 2024 | 30.48 | 30.48 | 30.37 | 30.40 | 30.40 | -0.37% | 4,522 |
| Jul 5, 2024 | 30.45 | 30.53 | 30.45 | 30.51 | 30.51 | 1.25% | 2,137 |
| Jul 3, 2024 | 30.00 | 30.13 | 30.00 | 30.13 | 30.13 | 0.46% | 462 |
| Jul 2, 2024 | 29.79 | 30.00 | 29.78 | 30.00 | 30.00 | 0.58% | 449 |
| Jul 1, 2024 | 30.05 | 30.05 | 29.68 | 29.82 | 29.82 | -1.00% | 26,916 |
| Jun 28, 2024 | 30.14 | 30.15 | 30.12 | 30.13 | 30.13 | -0.15% | 5,957 |
| Jun 27, 2024 | 30.18 | 30.19 | 30.17 | 30.17 | 30.17 | -0.30% | 1,455 |
| Jun 26, 2024 | 30.13 | 30.26 | 30.13 | 30.26 | 30.26 | -0.22% | 13,450 |
| Jun 25, 2024 | 30.06 | 30.33 | 30.06 | 30.33 | 30.33 | 0.87% | 6,947 |
| Jun 24, 2024 | 30.22 | 30.49 | 30.07 | 30.07 | 30.07 | -0.50% | 41,302 |
| Jun 21, 2024 | 30.14 | 30.22 | 30.14 | 30.22 | 30.22 | 0.21% | 2,215 |
| Jun 20, 2024 | 30.50 | 30.50 | 30.10 | 30.16 | 30.16 | -1.10% | 1,849 |