iShares Long-Term U.S. Equity Active ETF (BELT)
NASDAQ: BELT · Real-Time Price · USD
29.47
+0.16 (0.54%)
May 8, 2025, 4:00 PM EDT - Market closed
BELT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2025 | 29.58 | 29.79 | 29.47 | 29.47 | 29.47 | 0.54% | 1,945 |
| May 7, 2025 | 29.29 | 29.31 | 28.78 | 29.31 | 29.31 | -0.14% | 1,385 |
| May 6, 2025 | 29.32 | 29.52 | 29.06 | 29.35 | 29.35 | -0.60% | 1,771 |
| May 5, 2025 | 29.58 | 29.65 | 29.23 | 29.53 | 29.53 | -0.01% | 1,048 |
| May 2, 2025 | 29.49 | 29.66 | 29.48 | 29.53 | 29.53 | 2.36% | 1,002 |
| May 1, 2025 | 29.04 | 29.10 | 28.85 | 28.85 | 28.85 | 2.53% | 3,222 |
| Apr 30, 2025 | 27.36 | 28.18 | 27.36 | 28.14 | 28.14 | 0.40% | 1,849 |
| Apr 29, 2025 | 27.84 | 28.07 | 27.80 | 28.02 | 28.02 | 0.68% | 1,590 |
| Apr 28, 2025 | 27.89 | 27.96 | 27.54 | 27.84 | 27.84 | -0.01% | 1,218 |
| Apr 25, 2025 | 27.58 | 27.90 | 27.58 | 27.84 | 27.84 | 1.20% | 1,541 |
| Apr 24, 2025 | 26.92 | 27.51 | 26.92 | 27.51 | 27.51 | 2.99% | 1,145 |
| Apr 23, 2025 | 27.20 | 27.30 | 26.52 | 26.71 | 26.71 | 2.60% | 1,461 |
| Apr 22, 2025 | 25.60 | 26.03 | 25.60 | 26.03 | 26.03 | 3.85% | 1,513 |
| Apr 21, 2025 | 25.12 | 25.12 | 25.07 | 25.07 | 25.07 | -3.44% | 326 |
| Apr 17, 2025 | 26.09 | 26.16 | 25.94 | 25.96 | 25.96 | -0.23% | 1,272 |
| Apr 16, 2025 | 26.01 | 26.03 | 25.76 | 26.02 | 26.02 | -2.01% | 439 |
| Apr 15, 2025 | 26.73 | 26.73 | 26.55 | 26.55 | 26.55 | -0.76% | 669 |
| Apr 14, 2025 | 26.94 | 27.03 | 26.64 | 26.75 | 26.75 | 0.27% | 2,376 |
| Apr 11, 2025 | 26.02 | 26.70 | 26.02 | 26.68 | 26.68 | 1.84% | 1,180 |
| Apr 10, 2025 | 26.61 | 26.70 | 25.78 | 26.20 | 26.20 | -3.69% | 6,241 |
| Apr 9, 2025 | 24.79 | 27.39 | 24.45 | 27.20 | 27.20 | 10.70% | 7,302 |
| Apr 8, 2025 | 25.89 | 26.11 | 24.25 | 24.57 | 24.57 | -1.52% | 16,163 |
| Apr 7, 2025 | 23.62 | 25.73 | 23.62 | 24.95 | 24.95 | 0.93% | 14,676 |
| Apr 4, 2025 | 25.27 | 25.37 | 24.55 | 24.72 | 24.72 | -6.59% | 244,887 |
| Apr 3, 2025 | 26.47 | 26.47 | 26.47 | 26.47 | 26.47 | -6.24% | 465 |
| Apr 2, 2025 | 28.23 | 28.23 | 28.23 | 28.23 | 28.23 | 1.03% | 4 |
| Apr 1, 2025 | 27.47 | 27.94 | 27.47 | 27.94 | 27.94 | 0.85% | 205 |
| Mar 31, 2025 | 27.07 | 27.70 | 27.07 | 27.70 | 27.70 | 0.12% | 210 |
| Mar 28, 2025 | 27.84 | 27.84 | 27.65 | 27.67 | 27.67 | -3.00% | 4,389 |
| Mar 27, 2025 | 28.53 | 28.53 | 28.53 | 28.53 | 28.53 | -0.61% | 1 |
| Mar 26, 2025 | 29.00 | 29.00 | 28.70 | 28.70 | 28.70 | -1.95% | 616 |
| Mar 25, 2025 | 29.28 | 29.28 | 29.27 | 29.27 | 29.27 | 0.56% | 247 |
| Mar 24, 2025 | 29.08 | 29.11 | 29.00 | 29.11 | 29.11 | 2.17% | 556 |
| Mar 21, 2025 | 28.25 | 28.49 | 28.22 | 28.49 | 28.49 | 0.21% | 1,139 |
| Mar 20, 2025 | 28.64 | 28.64 | 28.43 | 28.43 | 28.43 | -0.27% | 1,212 |
| Mar 19, 2025 | 28.21 | 28.51 | 28.14 | 28.51 | 28.51 | 1.52% | 3,715 |
| Mar 18, 2025 | 28.08 | 28.08 | 28.08 | 28.08 | 28.08 | -1.77% | 1,258 |
| Mar 17, 2025 | 28.72 | 28.72 | 28.59 | 28.59 | 28.59 | 0.62% | 221 |
| Mar 14, 2025 | 28.29 | 28.41 | 28.29 | 28.41 | 28.41 | 2.64% | 1,735 |
| Mar 13, 2025 | 27.86 | 27.86 | 27.68 | 27.68 | 27.68 | -2.07% | 111 |
| Mar 12, 2025 | 28.27 | 28.38 | 28.26 | 28.26 | 28.26 | 1.08% | 819 |
| Mar 11, 2025 | 27.99 | 28.17 | 27.89 | 27.96 | 27.96 | 0.07% | 1,210 |
| Mar 10, 2025 | 28.12 | 28.12 | 27.93 | 27.94 | 27.94 | -3.42% | 1,395 |
| Mar 7, 2025 | 28.84 | 28.93 | 28.84 | 28.93 | 28.93 | -0.20% | 483 |
| Mar 6, 2025 | 29.24 | 29.24 | 28.99 | 28.99 | 28.99 | -2.67% | 303 |
| Mar 5, 2025 | 29.35 | 29.83 | 29.31 | 29.78 | 29.78 | 2.20% | 1,960 |
| Mar 4, 2025 | 29.04 | 29.19 | 28.69 | 29.14 | 29.14 | -1.05% | 3,471 |
| Mar 3, 2025 | 29.99 | 30.07 | 29.36 | 29.45 | 29.45 | -1.93% | 6,993 |
| Feb 28, 2025 | 29.60 | 30.03 | 29.60 | 30.03 | 30.03 | 1.56% | 3,822 |
| Feb 27, 2025 | 30.14 | 30.14 | 29.57 | 29.57 | 29.57 | -2.03% | 2,472 |