iShares Blockchain and Tech ETF (IBLC)
NYSEARCA: IBLC · Real-Time Price · USD
61.02
+2.16 (3.67%)
Nov 5, 2025, 9:54 AM EST - Market open
IBLC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2025 | 59.48 | 62.29 | 58.43 | 58.86 | 58.86 | -5.67% | 30,809 |
| Nov 3, 2025 | 64.28 | 64.40 | 61.11 | 62.40 | 62.40 | 1.28% | 32,349 |
| Oct 31, 2025 | 62.17 | 63.00 | 60.74 | 61.61 | 61.61 | 2.09% | 34,302 |
| Oct 30, 2025 | 61.45 | 62.08 | 60.35 | 60.35 | 60.35 | -4.30% | 33,719 |
| Oct 29, 2025 | 64.53 | 64.53 | 62.23 | 63.06 | 63.06 | -1.54% | 33,393 |
| Oct 28, 2025 | 65.18 | 66.48 | 63.95 | 64.04 | 64.04 | -2.31% | 66,545 |
| Oct 27, 2025 | 65.58 | 65.81 | 64.48 | 65.56 | 65.56 | 2.92% | 53,131 |
| Oct 24, 2025 | 61.80 | 63.78 | 61.50 | 63.70 | 63.70 | 6.85% | 34,900 |
| Oct 23, 2025 | 57.90 | 60.06 | 57.76 | 59.62 | 59.62 | 3.69% | 19,690 |
| Oct 22, 2025 | 60.30 | 60.86 | 55.75 | 57.50 | 57.50 | -6.28% | 52,940 |
| Oct 21, 2025 | 63.09 | 63.09 | 61.05 | 61.35 | 61.35 | -3.24% | 24,317 |
| Oct 20, 2025 | 63.68 | 65.07 | 62.56 | 63.41 | 63.41 | 3.38% | 29,135 |
| Oct 17, 2025 | 59.96 | 61.47 | 59.19 | 61.33 | 61.33 | -1.37% | 48,651 |
| Oct 16, 2025 | 66.40 | 66.40 | 62.17 | 62.18 | 62.18 | -5.83% | 34,668 |
| Oct 15, 2025 | 66.61 | 67.48 | 64.38 | 66.03 | 66.03 | 1.58% | 22,739 |
| Oct 14, 2025 | 62.15 | 66.58 | 60.53 | 65.00 | 65.00 | 1.34% | 48,059 |
| Oct 13, 2025 | 63.67 | 64.30 | 62.82 | 64.14 | 64.14 | 4.09% | 26,827 |
| Oct 10, 2025 | 67.07 | 68.77 | 61.07 | 61.62 | 61.62 | -5.92% | 63,314 |
| Oct 9, 2025 | 64.87 | 65.50 | 63.58 | 65.50 | 65.50 | 1.80% | 39,895 |
| Oct 8, 2025 | 63.42 | 64.56 | 62.39 | 64.34 | 64.34 | 2.26% | 40,304 |
| Oct 7, 2025 | 64.38 | 64.38 | 60.47 | 62.92 | 62.92 | 0.12% | 43,866 |
| Oct 6, 2025 | 62.33 | 62.98 | 61.78 | 62.85 | 62.85 | 5.87% | 38,253 |
| Oct 3, 2025 | 59.12 | 60.91 | 58.44 | 59.36 | 59.36 | 1.35% | 39,750 |
| Oct 2, 2025 | 57.15 | 58.82 | 56.83 | 58.57 | 58.57 | 4.97% | 22,548 |
| Oct 1, 2025 | 55.86 | 56.46 | 55.31 | 55.80 | 55.80 | 0.74% | 28,348 |
| Sep 30, 2025 | 55.10 | 55.60 | 54.76 | 55.39 | 55.39 | 0.36% | 20,232 |
| Sep 29, 2025 | 53.08 | 55.27 | 53.08 | 55.19 | 55.19 | 6.27% | 18,631 |
| Sep 26, 2025 | 52.18 | 52.34 | 50.16 | 51.93 | 51.93 | -0.75% | 44,925 |
| Sep 25, 2025 | 53.04 | 53.93 | 51.60 | 52.32 | 52.32 | -4.45% | 13,582 |
| Sep 24, 2025 | 54.92 | 55.80 | 54.30 | 54.76 | 54.76 | 1.79% | 32,078 |
| Sep 23, 2025 | 55.68 | 55.97 | 53.53 | 53.79 | 53.79 | -2.39% | 74,167 |
| Sep 22, 2025 | 53.85 | 55.23 | 53.01 | 55.11 | 55.11 | 1.05% | 22,924 |
| Sep 19, 2025 | 54.21 | 55.23 | 54.07 | 54.54 | 54.54 | 0.41% | 26,464 |
| Sep 18, 2025 | 54.14 | 55.00 | 53.22 | 54.31 | 54.31 | 1.52% | 18,394 |
| Sep 17, 2025 | 52.26 | 53.67 | 51.40 | 53.50 | 53.50 | 1.66% | 20,875 |
| Sep 16, 2025 | 51.73 | 52.62 | 50.81 | 52.62 | 52.62 | 2.34% | 21,521 |
| Sep 15, 2025 | 50.76 | 51.42 | 50.20 | 51.42 | 51.42 | 2.69% | 26,134 |
| Sep 12, 2025 | 49.52 | 50.07 | 49.23 | 50.07 | 50.07 | 2.21% | 29,019 |
| Sep 11, 2025 | 49.22 | 49.88 | 48.66 | 48.99 | 48.99 | 0.88% | 18,961 |
| Sep 10, 2025 | 47.74 | 48.99 | 47.74 | 48.56 | 48.56 | 3.77% | 17,499 |
| Sep 9, 2025 | 44.73 | 46.81 | 44.45 | 46.79 | 46.79 | 7.50% | 23,015 |
| Sep 8, 2025 | 43.32 | 43.93 | 42.66 | 43.53 | 43.53 | 1.35% | 18,472 |
| Sep 5, 2025 | 43.91 | 43.91 | 41.87 | 42.95 | 42.95 | -0.33% | 15,908 |
| Sep 4, 2025 | 43.99 | 43.99 | 43.00 | 43.10 | 43.10 | -2.72% | 9,808 |
| Sep 3, 2025 | 45.49 | 45.68 | 43.97 | 44.30 | 44.30 | -1.80% | 8,687 |
| Sep 2, 2025 | 43.46 | 45.40 | 43.46 | 45.11 | 45.11 | 1.36% | 9,382 |
| Aug 29, 2025 | 44.81 | 44.96 | 43.93 | 44.51 | 44.51 | 0.49% | 14,755 |
| Aug 28, 2025 | 44.52 | 45.00 | 44.23 | 44.29 | 44.29 | 0.93% | 12,441 |
| Aug 27, 2025 | 43.73 | 44.20 | 43.73 | 43.88 | 43.88 | -0.36% | 4,141 |
| Aug 26, 2025 | 42.84 | 44.04 | 42.84 | 44.04 | 44.04 | 2.09% | 7,345 |