Skip to main content
iShares FinTech Active ETF (BPAY)
NYSEARCA: BPAY · Real-Time Price · USD
26.64
-0.02 (-0.09%)
At close: Nov 18, 2024, 12:44 PM
26.66
+0.02 (0.08%)
After-hours: Nov 20, 2024, 4:10 PM EST

BPAY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 202426.6626.6626.6626.6626.660.08%80
Nov 19, 202426.6426.6426.6426.6426.64-0.09%102
Nov 18, 202426.7726.7726.6726.6726.670.15%540
Nov 15, 202426.5326.6326.5326.6326.63-0.31%400
Nov 14, 202426.7126.7126.7126.7126.71-0.60%42
Nov 13, 202427.1027.1026.8726.8726.87-0.71%310
Nov 12, 202427.0627.0627.0627.0627.06-1.54%194
Nov 11, 202427.4827.4827.4827.4827.482.50%187
Nov 8, 202426.8226.8226.7726.8126.810.49%436
Nov 7, 202426.6826.6826.6826.6826.68-0.73%105
Nov 6, 202426.8826.8826.8826.8826.885.74%76
Nov 5, 202425.3525.4225.3525.4225.421.70%244
Nov 4, 202424.9925.0024.9925.0025.000.27%223
Nov 1, 202424.9324.9324.9324.9324.93-0.59%13
Oct 31, 202425.2225.2225.0825.0825.08-0.79%129
Oct 30, 202425.2725.2725.2725.2725.270.33%21
Oct 29, 202425.2425.3525.1925.1925.19-1.35%838
Oct 28, 202425.5425.5425.5425.5425.541.64%61
Oct 25, 202425.1225.1225.1225.1225.12-0.38%1
Oct 24, 202425.2225.2225.2225.2225.22-0.48%317
Oct 23, 202425.3425.3425.3425.3425.34-0.82%2
Oct 22, 202425.5525.5525.5525.5525.550.07%48
Oct 21, 202425.8425.8425.5325.5325.53-1.44%314
Oct 18, 202425.9625.9625.9125.9125.910.60%1,808
Oct 17, 202425.7525.7525.7525.7525.75-0.06%44
Oct 16, 202425.7025.7725.7025.7725.771.22%690
Oct 15, 202425.4625.4625.4625.4625.46-0.12%7
Oct 14, 202425.4925.4925.4925.4925.491.15%7
Oct 11, 202425.2025.2025.2025.2025.201.24%112
Oct 10, 202424.8924.8924.8924.8924.890.13%11
Oct 9, 202424.8624.8624.8624.8624.860.81%7
Oct 8, 202424.6624.6624.6624.6624.660.52%1
Oct 7, 202424.5324.5324.5324.5324.53-0.49%203
Oct 4, 202424.6524.6524.6524.6524.652.06%120
Oct 3, 202424.1524.1524.1524.1524.15-0.91%61
Oct 2, 202424.4224.4224.3724.3724.37-0.24%163
Oct 1, 202424.4324.4324.4324.4324.43-1.63%41
Sep 30, 202424.8424.8424.8424.8424.840.34%31
Sep 27, 202424.7524.7524.7524.7524.750.55%18
Sep 26, 202424.6224.6224.6224.6224.621.03%9
Sep 25, 202424.3624.3624.3624.3624.36-1.91%12
Sep 24, 202424.8424.8424.8424.8424.84-0.54%49
Sep 23, 202425.0925.0924.9824.9824.98-0.20%104
Sep 20, 202425.0225.0225.0225.0225.02-1.23%11
Sep 19, 202425.3425.3425.3425.3425.341.68%78
Sep 18, 202425.0525.0524.9224.9224.92-0.22%422
Sep 17, 202424.9724.9724.9724.9724.971.06%30
Sep 16, 202424.6124.7124.5724.7124.710.21%1,326
Sep 13, 202424.6624.6624.6624.6624.660.37%112
Sep 12, 202424.4924.6024.4924.5724.570.79%653
Sep 11, 202424.2624.3724.2624.3724.370.08%408
Sep 10, 202424.3524.3524.3524.3524.35-0.67%6
Sep 9, 202424.5224.5224.5224.5224.521.02%169
Sep 6, 202424.7424.7424.2724.2724.27-2.43%501
Sep 5, 202424.8724.8724.8724.8724.87-0.24%451
Sep 4, 202425.2025.2024.8924.9324.93-0.70%1,059
Sep 3, 202425.7325.7325.1125.1125.11-1.36%1,440
Aug 30, 202425.3025.4525.3025.4525.450.64%4,265
Aug 29, 202425.4125.4125.2925.2925.291.02%606
Aug 28, 202425.1125.1325.0025.0425.04-0.73%953
Aug 27, 202425.2325.2325.2225.2225.220.27%505
Aug 26, 202425.1525.1525.1525.1525.15-0.11%164
Aug 23, 202425.1825.1825.1825.1825.181.94%1
Aug 22, 202424.7024.7024.7024.7024.70-0.95%1
Aug 21, 202424.9424.9424.9424.9424.94-0.14%25
Aug 20, 202424.9724.9724.9724.9724.97-0.67%33
Aug 19, 202425.1425.1425.1425.1425.141.14%63
Aug 16, 202424.8624.8624.8624.8624.861.21%5
Aug 15, 202424.5624.5624.5624.5624.562.01%14
Aug 14, 202424.0724.0724.0724.0724.070.77%33
Aug 13, 202423.8923.8923.8923.8923.892.24%28
Aug 12, 202423.3723.3723.3723.3723.37-0.52%36
Aug 9, 202423.4923.4923.4923.4923.490.64%62
Aug 8, 202423.3723.3923.3423.3423.342.76%1,039
Aug 7, 202423.2423.2422.7122.7122.711.22%770
Aug 6, 202422.4422.4422.4422.4422.440.99%88
Aug 5, 202422.2222.2222.2222.2222.22-3.01%57
Aug 2, 202422.9122.9122.9122.9122.91-3.57%33
Aug 1, 202423.7623.7623.7623.7623.76-2.83%26
Jul 31, 202424.4524.4524.4524.4524.450.63%141
Jul 30, 202424.3024.3024.3024.3024.300.41%4
Jul 29, 202424.2024.2024.2024.2024.20-72
Jul 26, 202424.2024.2024.2024.2024.201.25%11
Jul 25, 202423.9023.9023.9023.9023.90-0.41%24
Jul 24, 202423.9923.9923.9923.9923.99-1.53%9
Jul 23, 202424.3724.3724.3724.3724.37-0.73%29
Jul 22, 202424.5624.5624.5524.5524.550.88%294
Jul 19, 202424.3324.3324.3324.3324.33-0.38%21
Jul 18, 202424.8024.8024.4324.4324.43-1.67%470
Jul 17, 202424.8424.8424.8424.8424.84-0.50%2
Jul 16, 202424.9724.9724.9724.9724.971.48%37
Jul 15, 202424.6024.6024.6024.6024.601.16%36
Jul 12, 202424.3224.3224.3224.3224.320.67%15
Jul 11, 202424.1624.1624.1624.1624.161.80%2
Jul 10, 202423.7323.7323.7323.7323.730.14%24
Jul 9, 202423.7023.7023.7023.7023.700.06%26
Jul 8, 202423.6823.6823.6823.6823.68-0.15%39
Jul 5, 202423.7223.7223.7223.7223.720.59%8
Jul 3, 202423.5823.5823.5823.5823.580.23%8
Jul 2, 202423.5323.5323.5323.5323.530.78%35