BlackRock World ex U.S. Carbon Transition Readiness ETF (LCTD)
NYSEARCA: LCTD · Real-Time Price · USD
44.50
+2.94 (7.08%)
Apr 9, 2025, 3:57 PM EDT - Market closed
LCTD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 9, 2025 | 41.98 | 44.86 | 41.45 | 44.50 | 44.50 | 7.08% | 11,018 |
| Apr 8, 2025 | 43.02 | 43.18 | 41.26 | 41.56 | 41.56 | -0.89% | 10,121 |
| Apr 7, 2025 | 41.43 | 42.44 | 41.42 | 41.93 | 41.93 | -1.83% | 13,041 |
| Apr 4, 2025 | 43.87 | 43.87 | 42.69 | 42.71 | 42.71 | -6.45% | 8,019 |
| Apr 3, 2025 | 46.19 | 46.19 | 45.63 | 45.66 | 45.66 | -2.00% | 7,139 |
| Apr 2, 2025 | 46.21 | 46.59 | 46.21 | 46.59 | 46.59 | 0.46% | 4,070 |
| Apr 1, 2025 | 46.29 | 46.51 | 46.10 | 46.38 | 46.38 | 0.40% | 17,905 |
| Mar 31, 2025 | 45.92 | 46.27 | 45.88 | 46.19 | 46.19 | -0.82% | 10,212 |
| Mar 28, 2025 | 46.78 | 46.78 | 46.54 | 46.57 | 46.57 | -0.93% | 7,781 |
| Mar 27, 2025 | 46.87 | 47.13 | 46.86 | 47.01 | 47.01 | 0.13% | 5,206 |
| Mar 26, 2025 | 47.22 | 47.35 | 46.85 | 46.95 | 46.95 | -1.15% | 6,212 |
| Mar 25, 2025 | 47.58 | 47.59 | 47.40 | 47.49 | 47.49 | 0.56% | 8,147 |
| Mar 24, 2025 | 47.19 | 47.37 | 47.10 | 47.23 | 47.23 | 0.08% | 6,084 |
| Mar 21, 2025 | 47.05 | 47.23 | 47.02 | 47.19 | 47.19 | -0.63% | 11,642 |
| Mar 20, 2025 | 47.26 | 47.54 | 47.26 | 47.49 | 47.49 | -0.67% | 5,637 |
| Mar 19, 2025 | 47.55 | 47.88 | 47.47 | 47.81 | 47.81 | 0.48% | 3,456 |
| Mar 18, 2025 | 47.61 | 47.66 | 47.41 | 47.58 | 47.58 | -0.26% | 10,042 |
| Mar 17, 2025 | 47.47 | 47.76 | 47.45 | 47.70 | 47.70 | 1.23% | 7,187 |
| Mar 14, 2025 | 46.80 | 47.12 | 46.80 | 47.12 | 47.12 | 1.79% | 6,426 |
| Mar 13, 2025 | 46.38 | 46.54 | 46.19 | 46.30 | 46.30 | -0.71% | 7,956 |
| Mar 12, 2025 | 46.60 | 46.76 | 46.29 | 46.63 | 46.63 | 0.52% | 6,682 |
| Mar 11, 2025 | 46.55 | 46.62 | 46.07 | 46.39 | 46.39 | -0.19% | 9,693 |
| Mar 10, 2025 | 46.93 | 46.93 | 46.16 | 46.48 | 46.48 | -2.26% | 8,976 |
| Mar 7, 2025 | 47.14 | 47.55 | 47.01 | 47.55 | 47.55 | 0.87% | 6,439 |
| Mar 6, 2025 | 47.41 | 47.66 | 47.11 | 47.14 | 47.14 | -0.95% | 14,093 |
| Mar 5, 2025 | 47.30 | 47.77 | 47.23 | 47.59 | 47.59 | 2.19% | 12,581 |
| Mar 4, 2025 | 46.12 | 46.98 | 45.92 | 46.57 | 46.57 | -0.20% | 8,382 |
| Mar 3, 2025 | 47.12 | 47.25 | 46.44 | 46.66 | 46.66 | 0.54% | 8,437 |
| Feb 28, 2025 | 46.20 | 46.41 | 45.98 | 46.41 | 46.41 | 0.22% | 50,869 |
| Feb 27, 2025 | 46.81 | 46.81 | 46.31 | 46.31 | 46.31 | -1.15% | 46,081 |
| Feb 26, 2025 | 47.05 | 47.29 | 46.78 | 46.85 | 46.85 | -0.26% | 1,260,636 |
| Feb 25, 2025 | 47.03 | 47.08 | 46.74 | 46.97 | 46.97 | 0.76% | 12,687 |
| Feb 24, 2025 | 46.84 | 46.89 | 46.58 | 46.62 | 46.62 | 0.04% | 7,600 |
| Feb 21, 2025 | 47.01 | 47.01 | 46.56 | 46.60 | 46.60 | -0.90% | 8,112 |
| Feb 20, 2025 | 46.87 | 47.02 | 46.80 | 47.02 | 47.02 | 0.65% | 12,241 |
| Feb 19, 2025 | 46.69 | 46.78 | 46.57 | 46.72 | 46.72 | -0.94% | 11,262 |
| Feb 18, 2025 | 47.09 | 47.20 | 47.03 | 47.16 | 47.16 | 0.62% | 7,837 |
| Feb 14, 2025 | 47.00 | 47.06 | 46.83 | 46.87 | 46.87 | - | 10,263 |
| Feb 13, 2025 | 46.59 | 46.87 | 46.56 | 46.87 | 46.87 | 1.37% | 8,025 |
| Feb 12, 2025 | 45.82 | 46.29 | 45.80 | 46.24 | 46.24 | 0.07% | 5,855 |
| Feb 11, 2025 | 45.92 | 46.21 | 45.92 | 46.20 | 46.20 | 0.45% | 5,942 |
| Feb 10, 2025 | 45.95 | 46.05 | 45.92 | 46.00 | 46.00 | 0.61% | 10,740 |
| Feb 7, 2025 | 45.99 | 46.04 | 45.67 | 45.72 | 45.72 | -0.73% | 9,975 |
| Feb 6, 2025 | 46.01 | 46.14 | 45.98 | 46.05 | 46.05 | 0.24% | 6,403 |
| Feb 5, 2025 | 45.72 | 45.96 | 45.65 | 45.94 | 45.94 | 1.04% | 9,088 |
| Feb 4, 2025 | 45.23 | 45.54 | 45.23 | 45.47 | 45.47 | 1.10% | 8,950 |
| Feb 3, 2025 | 44.71 | 45.17 | 44.60 | 44.98 | 44.98 | -1.22% | 5,672 |
| Jan 31, 2025 | 45.92 | 46.13 | 45.53 | 45.53 | 45.53 | -0.89% | 7,453 |
| Jan 30, 2025 | 45.39 | 46.21 | 45.39 | 45.94 | 45.94 | 1.01% | 7,555 |
| Jan 29, 2025 | 45.50 | 45.65 | 45.29 | 45.48 | 45.48 | 0.01% | 9,325 |