iShares Blockchain and Tech ETF (IBLC)
NYSEARCA: IBLC · Real-Time Price · USD
30.77
+1.14 (3.86%)
At close: May 12, 2025, 4:00 PM
30.77
0.00 (0.00%)
After-hours: May 12, 2025, 8:00 PM EDT
IBLC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 31.00 | 31.40 | 30.75 | 31.29 | - | 5.62% | 3,566 |
| 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 |
| 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 |