iShares Long-Term U.S. Equity Active ETF (BELT)
NASDAQ: BELT · Real-Time Price · USD
27.67
-0.86 (-3.00%)
At close: Mar 28, 2025, 4:00 PM
27.66
-0.01 (-0.04%)
After-hours: Mar 28, 2025, 4:26 PM EDT
BELT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 26, 2025 | 30.41 | 30.41 | 30.14 | 30.18 | 30.18 | 1.15% | 1,636 |
| Feb 25, 2025 | 29.69 | 29.84 | 29.43 | 29.84 | 29.84 | -0.64% | 1,167 |
| Feb 24, 2025 | 30.18 | 30.21 | 30.03 | 30.03 | 30.03 | -0.91% | 2,401 |
| Feb 21, 2025 | 30.31 | 30.31 | 30.31 | 30.31 | 30.31 | -2.25% | 87 |
| Feb 20, 2025 | 30.92 | 31.00 | 30.92 | 31.00 | 31.00 | -0.50% | 633 |
| Feb 19, 2025 | 30.94 | 31.16 | 30.94 | 31.16 | 31.16 | -0.29% | 630 |
| Feb 18, 2025 | 31.11 | 31.25 | 31.11 | 31.25 | 31.25 | 0.16% | 7,385 |
| Feb 14, 2025 | 31.17 | 31.27 | 31.17 | 31.20 | 31.20 | -0.22% | 1,645 |
| Feb 13, 2025 | 31.27 | 31.27 | 31.27 | 31.27 | 31.27 | 0.39% | 513 |
| Feb 12, 2025 | 31.04 | 31.15 | 31.04 | 31.15 | 31.15 | -0.86% | 770 |
| Feb 11, 2025 | 31.34 | 31.42 | 31.22 | 31.42 | 31.42 | -0.01% | 740 |
| Feb 10, 2025 | 31.42 | 31.42 | 31.39 | 31.42 | 31.42 | 0.29% | 2,355 |
| Feb 7, 2025 | 31.61 | 31.61 | 31.33 | 31.33 | 31.33 | -1.07% | 423 |
| Feb 6, 2025 | 31.57 | 31.67 | 31.57 | 31.67 | 31.67 | 0.64% | 788 |
| Feb 5, 2025 | 31.44 | 31.47 | 31.44 | 31.47 | 31.47 | 0.21% | 724 |
| Feb 4, 2025 | 31.40 | 31.40 | 31.40 | 31.40 | 31.40 | 0.43% | 41 |
| Feb 3, 2025 | 31.28 | 31.41 | 31.27 | 31.27 | 31.27 | -0.58% | 1,244 |
| Jan 31, 2025 | 31.71 | 31.87 | 31.45 | 31.45 | 31.45 | -0.34% | 611 |
| Jan 30, 2025 | 31.32 | 31.56 | 31.32 | 31.56 | 31.56 | 1.01% | 824 |
| Jan 29, 2025 | 31.24 | 31.24 | 31.24 | 31.24 | 31.24 | -0.22% | 26 |
| Jan 28, 2025 | 31.01 | 31.32 | 31.01 | 31.31 | 31.31 | 1.18% | 695 |
| Jan 27, 2025 | 30.89 | 30.94 | 30.89 | 30.94 | 30.94 | -2.69% | 321 |
| Jan 24, 2025 | 31.84 | 31.84 | 31.74 | 31.80 | 31.80 | -0.10% | 1,381 |
| Jan 23, 2025 | 31.59 | 31.83 | 31.58 | 31.83 | 31.83 | 0.42% | 1,140 |
| Jan 22, 2025 | 31.65 | 31.74 | 31.65 | 31.70 | 31.70 | 1.18% | 1,215 |
| Jan 21, 2025 | 31.93 | 31.93 | 31.12 | 31.33 | 31.33 | 1.49% | 5,204 |
| Jan 17, 2025 | 30.84 | 30.94 | 30.84 | 30.87 | 30.87 | 0.68% | 606 |
| Jan 16, 2025 | 30.73 | 30.83 | 30.66 | 30.66 | 30.66 | 0.29% | 1,806 |