iShares Blockchain and Tech ETF (IBLC)
NYSEARCA: IBLC · Real-Time Price · USD
43.69
+0.66 (1.54%)
At close: Aug 7, 2026, 4:00 PM EDT
43.43
-0.26 (-0.60%)
After-hours: Aug 7, 2026, 8:00 PM EDT
IBLC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2026 | 43.52 | 43.69 | 43.21 | 43.69 | 43.69 | 1.55% | 3,734 |
| Aug 6, 2026 | 42.84 | 44.02 | 42.69 | 43.03 | 43.03 | -1.67% | 8,328 |
| Aug 5, 2026 | 45.16 | 45.16 | 43.75 | 43.76 | 43.76 | -2.67% | 9,751 |
| Aug 4, 2026 | 44.09 | 45.39 | 44.09 | 44.96 | 44.96 | 0.49% | 8,644 |
| Aug 3, 2026 | 42.78 | 45.03 | 42.78 | 44.74 | 44.74 | 3.18% | 7,915 |
| Jul 31, 2026 | 43.40 | 43.74 | 42.51 | 43.36 | 43.36 | -2.87% | 7,832 |
| Jul 30, 2026 | 43.31 | 44.81 | 43.31 | 44.64 | 44.64 | 11.21% | 17,464 |
| Jul 29, 2026 | 43.07 | 43.07 | 40.14 | 40.14 | 40.14 | -7.31% | 12,041 |
| Jul 28, 2026 | 41.69 | 43.62 | 41.69 | 43.31 | 43.31 | -2.21% | 17,683 |
| Jul 27, 2026 | 45.14 | 45.56 | 43.47 | 44.28 | 44.28 | 0.03% | 9,662 |
| Jul 24, 2026 | 45.80 | 45.80 | 44.27 | 44.27 | 44.27 | -4.04% | 4,796 |
| Jul 23, 2026 | 45.92 | 47.09 | 45.69 | 46.14 | 46.14 | -0.77% | 3,401 |
| Jul 22, 2026 | 45.87 | 47.31 | 45.87 | 46.50 | 46.50 | -0.74% | 2,557 |
| Jul 21, 2026 | 45.60 | 47.34 | 45.60 | 46.84 | 46.84 | 5.23% | 6,333 |
| Jul 20, 2026 | 43.73 | 45.00 | 43.62 | 44.51 | 44.51 | 6.17% | 8,241 |
| Jul 17, 2026 | 41.12 | 42.18 | 40.50 | 41.93 | 41.93 | -1.71% | 6,326 |
| Jul 16, 2026 | 44.16 | 44.16 | 42.47 | 42.66 | 42.66 | -5.37% | 15,640 |
| Jul 15, 2026 | 45.30 | 45.63 | 43.81 | 45.08 | 45.08 | 1.22% | 34,620 |
| Jul 14, 2026 | 45.19 | 45.19 | 44.00 | 44.54 | 44.53 | 0.08% | 4,728 |
| Jul 13, 2026 | 45.20 | 45.40 | 44.25 | 44.50 | 44.50 | -3.55% | 6,053 |
| Jul 10, 2026 | 47.39 | 47.39 | 46.07 | 46.14 | 46.14 | -0.70% | 4,062 |
| Jul 9, 2026 | 46.66 | 47.10 | 46.46 | 46.46 | 46.46 | 1.01% | 2,570 |
| Jul 8, 2026 | 44.72 | 46.00 | 44.47 | 46.00 | 46.00 | 1.67% | 27,010 |
| Jul 7, 2026 | 46.49 | 46.69 | 44.90 | 45.24 | 45.24 | -4.79% | 19,527 |
| Jul 6, 2026 | 46.47 | 48.03 | 46.47 | 47.52 | 47.52 | 4.84% | 8,616 |
| Jul 2, 2026 | 47.14 | 48.03 | 45.02 | 45.33 | 45.32 | -3.48% | 7,797 |
| Jul 1, 2026 | 47.20 | 48.05 | 46.40 | 46.96 | 46.96 | -2.43% | 54,319 |
| Jun 30, 2026 | 48.33 | 48.42 | 47.57 | 48.13 | 48.13 | -2.00% | 16,043 |
| Jun 29, 2026 | 50.12 | 50.12 | 47.70 | 49.11 | 49.11 | -0.71% | 9,980 |
| Jun 26, 2026 | 47.16 | 49.58 | 47.03 | 49.47 | 49.47 | 1.91% | 9,203 |
| Jun 25, 2026 | 48.39 | 49.24 | 48.14 | 48.54 | 48.54 | -2.35% | 13,025 |
| Jun 24, 2026 | 51.93 | 51.93 | 48.94 | 49.71 | 49.71 | -4.49% | 30,164 |
| Jun 23, 2026 | 50.70 | 52.90 | 50.59 | 52.05 | 52.05 | -2.19% | 30,026 |
| Jun 22, 2026 | 54.08 | 55.86 | 53.20 | 53.21 | 53.21 | -0.70% | 11,666 |
| Jun 18, 2026 | 53.88 | 53.88 | 52.80 | 53.58 | 53.58 | 2.48% | 5,124 |
| Jun 17, 2026 | 52.90 | 54.62 | 52.29 | 52.29 | 52.29 | -1.51% | 10,650 |
| Jun 16, 2026 | 53.39 | 54.33 | 53.09 | 53.09 | 53.09 | -1.34% | 4,781 |
| Jun 15, 2026 | 53.91 | 54.52 | 53.69 | 53.81 | 53.81 | 4.10% | 16,233 |
| Jun 12, 2026 | 50.96 | 53.00 | 50.89 | 51.69 | 51.69 | 1.77% | 9,055 |
| Jun 11, 2026 | 47.81 | 50.96 | 47.81 | 50.79 | 50.79 | 6.83% | 61,842 |
| Jun 10, 2026 | 49.17 | 50.25 | 47.54 | 47.54 | 47.54 | -4.31% | 6,861 |
| Jun 9, 2026 | 51.88 | 51.88 | 47.57 | 49.68 | 49.68 | -3.12% | 28,699 |
| Jun 8, 2026 | 49.99 | 51.52 | 49.48 | 51.28 | 51.28 | 5.73% | 16,569 |
| Jun 5, 2026 | 51.63 | 51.63 | 47.40 | 48.50 | 48.50 | -9.50% | 32,548 |
| Jun 4, 2026 | 52.77 | 54.06 | 52.38 | 53.59 | 53.59 | -1.01% | 22,595 |
| Jun 3, 2026 | 54.33 | 56.32 | 54.08 | 54.14 | 54.14 | -3.00% | 21,244 |
| Jun 2, 2026 | 55.81 | 56.94 | 55.45 | 55.82 | 55.82 | -0.19% | 9,975 |
| Jun 1, 2026 | 54.46 | 56.80 | 53.75 | 55.92 | 55.92 | 0.76% | 17,260 |
| May 29, 2026 | 55.27 | 55.50 | 53.74 | 55.50 | 55.50 | 0.18% | 12,320 |
| May 28, 2026 | 54.09 | 55.48 | 53.41 | 55.40 | 55.40 | 1.69% | 7,757 |