iShares Blockchain and Tech ETF (IBLC)
NYSEARCA: IBLC · Real-Time Price · USD
25.33
-1.58 (-5.86%)
At close: Mar 28, 2025, 3:59 PM
24.86
-0.47 (-1.85%)
Pre-market: Mar 31, 2025, 7:04 AM EDT
IBLC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 26.49 | 26.49 | 25.24 | 25.33 | 25.33 | -5.86% | 7,989 |
| Mar 27, 2025 | 26.87 | 27.50 | 26.87 | 26.91 | 26.91 | -1.20% | 14,882 |
| Mar 26, 2025 | 28.65 | 28.65 | 27.11 | 27.24 | 27.24 | -6.07% | 8,776 |
| Mar 25, 2025 | 30.95 | 30.95 | 28.72 | 29.00 | 29.00 | -1.98% | 8,619 |
| Mar 24, 2025 | 28.29 | 29.58 | 28.29 | 29.58 | 29.58 | 8.78% | 13,078 |
| Mar 21, 2025 | 26.87 | 27.20 | 26.72 | 27.20 | 27.20 | -0.82% | 2,980 |
| Mar 20, 2025 | 27.24 | 27.80 | 27.24 | 27.42 | 27.42 | -1.08% | 2,416 |
| Mar 19, 2025 | 27.10 | 28.09 | 27.10 | 27.72 | 27.72 | 4.02% | 7,524 |
| Mar 18, 2025 | 27.45 | 27.45 | 26.65 | 26.65 | 26.65 | -4.49% | 4,213 |
| Mar 17, 2025 | 27.49 | 28.17 | 27.20 | 27.90 | 27.90 | 1.16% | 14,717 |
| Mar 14, 2025 | 27.00 | 27.68 | 26.95 | 27.58 | 27.58 | 4.44% | 14,475 |
| Mar 13, 2025 | 27.32 | 27.36 | 26.38 | 26.41 | 26.41 | -3.87% | 7,539 |
| Mar 12, 2025 | 27.83 | 28.10 | 26.78 | 27.47 | 27.47 | 0.35% | 16,530 |
| Mar 11, 2025 | 27.00 | 27.63 | 26.40 | 27.38 | 27.38 | 2.41% | 47,012 |
| Mar 10, 2025 | 28.44 | 28.44 | 26.47 | 26.73 | 26.73 | -9.57% | 17,596 |
| Mar 7, 2025 | 28.48 | 29.64 | 28.16 | 29.56 | 29.56 | 2.79% | 6,309 |
| Mar 6, 2025 | 29.27 | 29.98 | 28.54 | 28.76 | 28.76 | -4.42% | 10,218 |
| Mar 5, 2025 | 29.29 | 30.09 | 28.80 | 30.09 | 30.09 | 4.70% | 24,501 |
| Mar 4, 2025 | 28.17 | 29.52 | 27.30 | 28.74 | 28.74 | -0.38% | 25,315 |
| Mar 3, 2025 | 31.79 | 32.45 | 28.74 | 28.85 | 28.85 | -4.55% | 28,348 |
| Feb 28, 2025 | 28.81 | 30.40 | 28.62 | 30.22 | 30.22 | 3.14% | 19,233 |
| Feb 27, 2025 | 31.16 | 31.54 | 29.30 | 29.30 | 29.30 | -1.55% | 32,910 |
| Feb 26, 2025 | 29.64 | 30.53 | 29.42 | 29.76 | 29.76 | 0.46% | 14,305 |
| Feb 25, 2025 | 30.67 | 30.97 | 28.90 | 29.62 | 29.62 | -6.58% | 25,911 |
| Feb 24, 2025 | 33.34 | 33.34 | 31.36 | 31.71 | 31.71 | -4.63% | 15,917 |
| Feb 21, 2025 | 35.87 | 36.07 | 33.24 | 33.25 | 33.25 | -5.86% | 15,137 |
| Feb 20, 2025 | 35.45 | 35.70 | 34.89 | 35.32 | 35.32 | -0.14% | 9,980 |
| Feb 19, 2025 | 35.60 | 36.10 | 35.36 | 35.37 | 35.37 | -1.04% | 28,100 |
| Feb 18, 2025 | 36.57 | 36.57 | 35.59 | 35.74 | 35.74 | -1.27% | 20,060 |
| Feb 14, 2025 | 36.45 | 36.47 | 36.10 | 36.20 | 36.20 | -0.22% | 11,768 |
| Feb 13, 2025 | 35.36 | 36.28 | 34.85 | 36.28 | 36.28 | 3.24% | 12,026 |
| Feb 12, 2025 | 34.38 | 35.24 | 34.16 | 35.14 | 35.14 | 1.57% | 9,024 |
| Feb 11, 2025 | 35.53 | 35.66 | 34.60 | 34.60 | 34.60 | -3.51% | 10,379 |
| Feb 10, 2025 | 36.18 | 36.22 | 35.75 | 35.86 | 35.86 | 1.07% | 13,157 |
| Feb 7, 2025 | 35.87 | 36.76 | 35.43 | 35.48 | 35.48 | 0.68% | 8,351 |
| Feb 6, 2025 | 35.72 | 35.76 | 34.97 | 35.24 | 35.24 | -0.56% | 4,337 |
| Feb 5, 2025 | 35.71 | 36.06 | 35.25 | 35.44 | 35.44 | -1.00% | 15,993 |
| Feb 4, 2025 | 35.53 | 35.86 | 35.38 | 35.80 | 35.80 | 0.39% | 9,887 |
| Feb 3, 2025 | 33.45 | 35.93 | 33.45 | 35.66 | 35.66 | -0.14% | 27,163 |
| Jan 31, 2025 | 36.78 | 37.22 | 35.53 | 35.71 | 35.71 | -1.84% | 12,541 |
| Jan 30, 2025 | 35.48 | 36.66 | 35.47 | 36.38 | 36.38 | 4.93% | 11,041 |
| Jan 29, 2025 | 34.24 | 35.08 | 33.78 | 34.67 | 34.67 | 1.34% | 8,632 |
| Jan 28, 2025 | 34.63 | 34.80 | 33.72 | 34.21 | 34.21 | 0.62% | 16,006 |
| Jan 27, 2025 | 36.53 | 36.53 | 33.11 | 34.00 | 34.00 | -13.19% | 37,270 |
| Jan 24, 2025 | 39.57 | 40.50 | 39.16 | 39.16 | 39.16 | 0.78% | 25,698 |
| Jan 23, 2025 | 38.08 | 40.07 | 38.05 | 38.86 | 38.86 | 0.39% | 25,698 |
| Jan 22, 2025 | 37.95 | 39.10 | 37.51 | 38.71 | 38.71 | 1.64% | 24,027 |
| Jan 21, 2025 | 39.14 | 39.28 | 37.00 | 38.09 | 38.09 | -1.20% | 74,182 |
| Jan 17, 2025 | 38.55 | 39.47 | 38.28 | 38.55 | 38.55 | 3.66% | 37,646 |
| Jan 16, 2025 | 36.92 | 37.53 | 36.76 | 37.19 | 37.19 | 0.22% | 20,857 |