iShares Blockchain and Tech ETF (IBLC)
NYSEARCA: IBLC · Real-Time Price · USD
30.95
-0.69 (-2.19%)
May 30, 2025, 4:00 PM - Market closed
IBLC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 30, 2025 | 31.25 | 31.34 | 30.76 | 30.95 | 30.95 | -2.18% | 7,518 |
| May 29, 2025 | 32.75 | 32.75 | 31.52 | 31.64 | 31.64 | -1.49% | 8,370 |
| May 28, 2025 | 33.54 | 33.54 | 32.09 | 32.12 | 32.12 | -5.00% | 7,437 |
| May 27, 2025 | 33.56 | 33.84 | 33.42 | 33.81 | 33.81 | 3.16% | 8,141 |
| May 23, 2025 | 32.78 | 33.21 | 32.57 | 32.77 | 32.77 | -3.06% | 8,778 |
| May 22, 2025 | 33.95 | 34.19 | 33.34 | 33.81 | 33.81 | 2.18% | 12,916 |
| May 21, 2025 | 33.05 | 34.56 | 32.79 | 33.08 | 33.08 | -0.82% | 6,983 |
| May 20, 2025 | 33.79 | 33.79 | 32.84 | 33.36 | 33.36 | -1.28% | 4,850 |
| May 19, 2025 | 32.60 | 33.85 | 32.58 | 33.79 | 33.79 | 0.75% | 36,984 |
| May 16, 2025 | 32.40 | 33.83 | 32.40 | 33.54 | 33.54 | 5.62% | 17,538 |
| May 15, 2025 | 32.13 | 32.13 | 31.09 | 31.76 | 31.76 | -2.80% | 7,171 |
| May 14, 2025 | 32.78 | 32.89 | 32.63 | 32.67 | 32.67 | 0.07% | 4,242 |
| May 13, 2025 | 31.76 | 32.74 | 31.51 | 32.65 | 32.65 | 6.10% | 5,688 |
| May 12, 2025 | 31.00 | 31.40 | 30.55 | 30.77 | 30.77 | 3.86% | 5,996 |
| May 9, 2025 | 29.90 | 30.55 | 29.27 | 29.63 | 29.63 | 0.89% | 9,951 |
| May 8, 2025 | 28.83 | 29.85 | 28.72 | 29.36 | 29.36 | 5.49% | 13,298 |
| May 7, 2025 | 28.00 | 28.00 | 27.60 | 27.84 | 27.84 | 0.31% | 9,003 |
| May 6, 2025 | 27.18 | 27.78 | 27.06 | 27.75 | 27.75 | 0.41% | 3,817 |
| May 5, 2025 | 27.98 | 27.98 | 27.42 | 27.64 | 27.64 | -3.48% | 6,071 |
| May 2, 2025 | 28.30 | 29.16 | 28.12 | 28.63 | 28.63 | 3.19% | 4,073 |
| May 1, 2025 | 27.55 | 28.28 | 27.24 | 27.75 | 27.75 | 3.98% | 12,136 |
| Apr 30, 2025 | 26.51 | 26.69 | 26.43 | 26.69 | 26.69 | -2.03% | 2,275 |
| Apr 29, 2025 | 27.37 | 27.37 | 27.22 | 27.24 | 27.24 | -0.44% | 1,086 |
| Apr 28, 2025 | 27.75 | 27.75 | 26.70 | 27.36 | 27.36 | -1.19% | 8,707 |
| Apr 25, 2025 | 27.30 | 28.00 | 27.24 | 27.69 | 27.69 | 2.17% | 17,243 |
| Apr 24, 2025 | 26.32 | 27.13 | 26.32 | 27.10 | 27.10 | 2.92% | 5,093 |
| Apr 23, 2025 | 26.74 | 27.04 | 26.33 | 26.33 | 26.33 | 2.84% | 6,455 |
| Apr 22, 2025 | 23.94 | 25.65 | 23.94 | 25.61 | 25.61 | 9.61% | 7,738 |
| Apr 21, 2025 | 23.36 | 23.82 | 23.25 | 23.36 | 23.36 | -1.51% | 2,955 |
| Apr 17, 2025 | 23.60 | 23.76 | 23.13 | 23.72 | 23.72 | 1.07% | 6,458 |
| Apr 16, 2025 | 23.40 | 23.74 | 23.28 | 23.47 | 23.47 | -1.75% | 5,299 |
| Apr 15, 2025 | 24.72 | 24.72 | 23.60 | 23.88 | 23.88 | -3.64% | 4,187 |
| Apr 14, 2025 | 24.87 | 25.13 | 24.53 | 24.79 | 24.79 | 1.57% | 8,290 |
| Apr 11, 2025 | 22.65 | 24.48 | 22.65 | 24.40 | 24.40 | 4.28% | 7,876 |
| Apr 10, 2025 | 23.99 | 23.99 | 22.98 | 23.40 | 23.40 | -6.31% | 8,032 |
| Apr 9, 2025 | 21.88 | 25.20 | 21.81 | 24.98 | 24.98 | 14.06% | 6,827 |
| Apr 8, 2025 | 24.21 | 24.21 | 21.46 | 21.90 | 21.90 | -5.21% | 9,146 |
| Apr 7, 2025 | 22.03 | 24.50 | 21.55 | 23.10 | 23.10 | -0.84% | 14,625 |
| Apr 4, 2025 | 23.48 | 23.48 | 21.71 | 23.30 | 23.30 | -4.66% | 15,182 |
| Apr 3, 2025 | 24.75 | 25.00 | 24.30 | 24.44 | 24.44 | -8.05% | 19,616 |
| Apr 2, 2025 | 25.44 | 26.62 | 25.44 | 26.58 | 26.58 | 3.12% | 7,526 |
| Apr 1, 2025 | 24.76 | 25.77 | 24.27 | 25.77 | 25.77 | 4.42% | 5,399 |
| Mar 31, 2025 | 24.69 | 24.69 | 23.89 | 24.68 | 24.68 | -2.56% | 9,526 |
| 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 |