BlackRock World ex U.S. Carbon Transition Readiness ETF

LCTD
🏛️ usa →
52.73
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 38.69 38.69 38.49 38.57 0.0M
2022-12-29 38.99 38.99 38.99 38.99 0.0M
2022-12-28 38.40 38.40 38.37 38.37 0.0M
2022-12-27 38.77 38.77 38.77 38.77 0.0M
2022-12-23 38.70 38.70 38.70 38.70 0.0M
2022-12-22 38.66 38.67 38.55 38.55 0.0M
2022-12-21 38.92 38.92 38.92 38.92 0.0M
2022-12-20 38.65 38.65 38.55 38.55 0.0M
2022-12-19 38.40 38.40 38.40 38.40 0.0M
2022-12-16 38.62 38.62 38.55 38.55 0.0M
2022-12-15 39.01 39.01 38.92 38.92 0.0M
2022-12-14 39.98 39.98 39.98 39.98 0.0M
2022-12-13 40.09 40.09 39.95 39.95 0.0M
2022-12-12 39.96 39.96 39.96 39.96 0.0M
2022-12-09 40.03 40.03 39.88 39.88 0.0M
2022-12-08 39.86 39.88 39.86 39.87 0.0M
2022-12-07 39.80 39.80 39.71 39.71 0.0M
2022-12-06 39.67 39.75 39.56 39.75 0.0M
2022-12-05 40.22 40.22 39.94 40.00 0.0M
2022-12-02 40.45 40.62 40.45 40.59 0.0M
2022-12-01 40.62 40.62 40.60 40.60 0.0M
2022-11-30 40.28 40.28 40.23 40.24 0.0M
2022-11-29 39.51 39.51 39.51 39.51 0.0M
2022-11-28 39.81 39.81 39.51 39.51 0.0M
2022-11-25 39.98 40.04 39.98 40.04 0.0M
2022-11-23 39.73 39.82 39.57 39.82 0.0M
2022-11-22 39.27 39.42 39.27 39.42 0.0M
2022-11-21 38.74 38.88 38.74 38.88 0.0M
2022-11-18 39.11 39.16 39.11 39.16 0.0M
2022-11-17 39.09 39.09 39.09 39.09 0.0M
2022-11-16 39.16 39.16 39.16 39.16 0.0M
2022-11-15 39.61 39.61 39.22 39.22 0.0M
2022-11-14 39.09 39.15 39.00 39.00 0.0M
2022-11-11 39.40 39.40 39.40 39.40 0.0M
2022-11-10 38.61 38.61 38.61 38.61 0.0M
2022-11-09 36.65 36.65 36.65 36.65 0.0M
2022-11-08 37.05 37.20 37.05 37.20 0.0M
2022-11-07 36.70 36.82 36.66 36.81 1.4M
2022-11-04 36.53 36.53 36.53 36.53 0.0M
2022-11-03 35.00 35.22 35.00 35.22 0.0M
2022-11-02 35.48 35.48 35.48 35.48 0.0M
2022-11-01 35.98 35.98 35.98 35.98 0.0M
2022-10-31 35.67 35.67 35.67 35.67 0.0M
2022-10-28 35.65 36.00 35.65 36.00 0.0M
2022-10-27 35.94 35.94 35.71 35.71 0.0M
2022-10-26 35.98 35.98 35.98 35.98 0.0M
2022-10-25 35.60 35.60 35.60 35.60 0.0M
2022-10-24 34.73 34.86 34.73 34.86 0.0M
2022-10-21 34.85 34.85 34.85 34.85 0.0M
2022-10-20 34.27 34.27 34.27 34.27 0.0M
2022-10-19 34.36 34.36 34.36 34.36 0.0M
2022-10-18 34.78 34.78 34.78 34.78 0.0M
2022-10-17 34.57 34.62 34.57 34.57 0.0M
2022-10-14 33.72 33.72 33.72 33.72 0.0M
2022-10-13 32.94 34.29 32.94 34.29 0.0M
2022-10-12 33.57 33.57 33.57 33.57 0.0M
2022-10-11 33.72 33.72 33.72 33.72 0.0M
2022-10-10 34.19 34.19 34.19 34.19 0.0M
2022-10-07 34.34 34.34 34.34 34.34 0.0M
2022-10-06 35.08 35.08 34.97 34.97 0.0M
2022-10-05 35.35 35.75 35.35 35.55 0.4M
2022-10-04 35.71 36.00 35.71 36.00 0.0M
2022-10-03 34.34 34.66 34.34 34.66 0.0M
2022-09-30 33.90 34.19 33.87 33.87 0.0M
2022-09-29 34.05 34.05 34.05 34.05 0.0M
2022-09-28 34.55 34.55 34.55 34.55 0.0M
2022-09-27 34.10 34.10 33.71 33.71 0.0M
2022-09-26 33.93 33.93 33.93 33.93 0.0M
2022-09-23 34.45 34.45 34.45 34.45 0.0M
2022-09-22 35.65 35.65 35.65 35.65 0.0M
2022-09-21 36.20 36.20 35.75 35.75 0.0M
2022-09-20 36.37 36.37 36.23 36.23 0.0M
2022-09-19 36.31 36.83 36.31 36.83 0.0M
2022-09-16 36.68 36.77 36.68 36.77 0.0M
2022-09-15 37.04 37.04 37.04 37.04 0.0M
2022-09-14 37.32 37.32 37.32 37.32 0.0M
2022-09-13 37.77 37.77 37.22 37.22 0.0M
2022-09-12 38.51 38.51 38.51 38.51 0.0M
2022-09-09 38.00 38.00 38.00 38.00 0.0M
2022-09-08 37.09 37.09 37.09 37.09 0.0M
2022-09-07 36.39 36.95 36.39 36.95 0.0M
2022-09-06 37.00 37.00 36.69 36.69 0.0M
2022-09-02 37.17 37.50 36.82 36.82 0.0M
2022-09-01 37.03 37.03 36.62 36.94 0.2M
2022-08-31 37.81 37.82 37.52 37.52 0.0M
2022-08-30 38.17 38.17 37.79 37.79 0.0M
2022-08-29 38.04 38.32 37.78 38.10 0.0M
2022-08-26 38.69 38.71 38.24 38.24 0.0M
2022-08-25 38.85 39.18 38.85 39.17 0.0M
2022-08-24 38.58 38.89 38.58 38.75 0.0M
2022-08-23 38.59 38.79 38.58 38.71 0.3M
2022-08-22 38.64 38.68 38.64 38.68 0.0M
2022-08-19 39.51 39.51 39.38 39.38 0.0M
2022-08-18 39.89 39.89 39.89 39.89 0.0M
2022-08-17 40.01 40.01 40.01 40.01 0.0M
2022-08-16 40.05 40.34 40.05 40.34 0.0M
2022-08-15 40.16 40.32 40.16 40.32 0.0M
2022-08-12 40.38 40.54 40.35 40.54 0.0M
2022-08-11 40.43 40.43 40.25 40.25 0.0M
2022-08-10 40.20 40.25 40.20 40.25 0.0M
2022-08-09 39.53 39.53 39.33 39.33 0.0M
2022-08-08 39.54 39.54 39.54 39.54 0.0M
2022-08-05 39.28 39.43 39.28 39.43 0.0M
2022-08-04 39.63 39.72 39.63 39.72 0.0M
2022-08-03 39.43 39.55 39.36 39.55 0.2M
2022-08-02 39.56 39.67 39.28 39.28 0.0M
2022-08-01 39.93 39.93 39.86 39.86 0.0M
2022-07-29 39.39 39.90 39.39 39.84 0.3M
2022-07-28 39.07 39.35 39.00 39.35 0.0M
2022-07-27 39.10 39.12 39.10 39.12 0.4M
2022-07-26 38.50 38.50 38.31 38.31 0.0M
2022-07-25 38.75 38.80 38.67 38.80 0.0M
2022-07-22 38.73 38.73 38.49 38.51 0.0M
2022-07-21 38.36 38.58 38.36 38.58 0.0M
2022-07-20 38.23 38.23 38.23 38.23 0.0M
2022-07-19 38.43 38.47 38.43 38.47 0.0M
2022-07-18 37.47 37.47 37.47 37.47 0.0M
2022-07-15 37.22 37.25 37.22 37.25 0.0M
2022-07-14 36.66 36.66 36.66 36.66 0.0M
2022-07-13 37.25 37.25 37.21 37.23 0.0M
2022-07-12 37.25 37.25 37.25 37.25 0.0M
2022-07-11 37.29 37.29 37.29 37.29 0.0M
2022-07-08 37.71 37.90 37.71 37.90 0.0M
2022-07-07 37.84 37.84 37.84 37.84 0.0M
2022-07-06 37.14 37.19 37.14 37.19 0.0M
2022-07-05 36.83 37.18 36.73 37.16 1.5M
2022-07-01 37.50 38.00 37.50 38.00 0.0M
2022-06-30 37.92 37.92 37.92 37.92 0.0M
2022-06-29 38.24 38.24 38.24 38.24 0.0M
2022-06-28 38.64 38.64 38.38 38.38 0.0M
2022-06-27 38.71 38.71 38.61 38.61 0.0M
2022-06-24 38.62 38.62 38.62 38.62 0.0M
2022-06-23 37.68 37.74 37.55 37.55 0.0M
2022-06-22 37.77 37.77 37.72 37.77 0.0M
2022-06-21 37.98 38.00 37.95 38.00 0.0M
2022-06-17 37.14 37.33 37.14 37.33 0.0M
2022-06-16 37.42 37.49 37.42 37.49 0.0M
2022-06-15 38.01 38.35 38.01 38.35 0.0M
2022-06-14 37.64 37.64 37.64 37.64 0.0M
2022-06-13 38.28 38.31 38.07 38.07 0.0M
2022-06-10 39.39 39.39 39.39 39.39 0.0M
2022-06-09 41.02 41.02 40.35 40.35 0.0M
2022-06-08 42.12 42.12 41.95 41.95 0.0M
2022-06-07 42.52 42.52 42.52 42.52 0.0M
2022-06-06 42.44 42.44 42.44 42.44 0.0M
2022-06-03 42.24 42.25 42.24 42.25 0.0M
2022-06-02 42.85 42.85 42.85 42.85 0.0M
2022-06-01 42.11 42.11 42.11 42.11 0.0M
2022-05-31 42.61 42.61 42.50 42.50 0.0M
2022-05-27 42.57 42.57 42.57 42.57 0.0M
2022-05-26 42.09 42.09 42.09 42.09 0.0M
2022-05-25 41.62 41.65 41.57 41.65 0.0M
2022-05-24 41.64 41.65 41.64 41.65 0.0M
2022-05-23 41.69 41.73 41.68 41.68 0.0M
2022-05-20 40.98 40.98 40.98 40.98 0.0M
2022-05-19 40.70 40.70 40.70 40.70 0.0M
2022-05-18 40.30 40.30 40.30 40.30 0.0M
2022-05-17 41.06 41.29 41.06 41.29 0.0M
2022-05-16 40.53 40.53 40.53 40.53 0.0M
2022-05-13 40.34 40.44 40.34 40.44 0.0M
2022-05-12 39.21 39.66 39.21 39.36 0.0M
2022-05-11 40.10 40.15 39.42 39.42 0.0M
2022-05-10 40.10 40.10 39.54 39.71 0.0M
2022-05-09 40.03 40.03 39.55 39.55 0.0M
2022-05-06 40.66 40.90 40.66 40.78 0.0M
2022-05-05 41.46 41.46 41.18 41.18 0.0M
2022-05-04 41.81 42.58 41.69 42.58 0.0M
2022-05-03 41.89 41.89 41.89 41.89 0.0M
2022-05-02 41.58 41.60 41.17 41.54 0.0M
2022-04-29 42.34 42.46 41.69 41.69 0.0M
2022-04-28 41.86 42.23 41.86 42.23 0.0M
2022-04-27 41.71 41.71 41.71 41.71 0.0M
2022-04-26 42.18 42.20 41.55 41.55 0.0M
2022-04-25 42.20 42.54 42.20 42.48 0.0M
2022-04-22 42.91 42.91 42.87 42.87 0.0M
2022-04-21 43.78 43.79 43.59 43.60 0.0M
2022-04-20 44.08 44.08 44.08 44.08 0.0M
2022-04-19 43.66 43.73 43.66 43.73 0.0M
2022-04-18 43.54 43.54 43.54 43.54 0.0M
2022-04-14 43.80 43.80 43.80 43.80 0.0M
2022-04-13 43.98 43.98 43.98 43.98 0.0M
2022-04-12 43.51 43.51 43.51 43.51 0.0M
2022-04-11 44.00 44.00 43.91 43.91 0.0M
2022-04-08 44.37 44.37 44.37 44.37 0.0M
2022-04-07 44.36 44.36 44.36 44.36 0.0M
2022-04-06 44.36 44.36 44.36 44.36 0.0M
2022-04-05 44.99 44.99 44.81 44.81 0.0M
2022-04-04 45.31 45.31 45.31 45.31 0.0M
2022-04-01 45.04 45.19 45.04 45.19 0.0M
2022-03-31 45.24 45.24 44.81 44.81 0.0M
2022-03-30 45.61 45.61 45.47 45.47 0.0M
2022-03-29 45.61 45.61 45.36 45.59 0.0M
2022-03-28 44.56 44.74 44.50 44.74 0.0M
2022-03-25 44.87 44.87 44.87 44.87 0.0M
2022-03-24 44.75 44.81 44.69 44.81 0.0M
2022-03-23 44.49 44.49 44.49 44.49 0.0M
2022-03-22 44.91 45.11 44.91 45.11 0.0M
2022-03-21 44.79 44.85 44.59 44.67 0.0M
2022-03-18 44.13 44.86 44.13 44.86 0.0M
2022-03-17 43.92 44.46 43.92 44.45 0.0M
2022-03-16 43.45 43.95 43.45 43.95 0.0M
2022-03-15 42.39 42.62 42.33 42.62 0.0M
2022-03-14 42.51 42.75 42.20 42.25 0.0M
2022-03-11 42.66 42.71 41.94 41.94 0.0M
2022-03-10 42.29 42.52 42.26 42.31 0.0M
2022-03-09 42.17 42.88 42.17 42.74 0.0M
2022-03-08 41.50 41.50 41.24 41.24 0.2M
2022-03-07 41.25 41.25 40.79 41.03 0.0M
2022-03-04 42.17 42.27 41.96 42.27 0.0M
2022-03-03 43.83 43.83 43.34 43.40 0.0M
2022-03-02 43.94 44.18 43.76 44.13 0.0M
2022-03-01 44.28 44.28 43.37 43.56 0.0M
2022-02-28 44.54 44.54 44.54 44.54 0.0M
2022-02-25 44.38 45.27 44.38 45.19 0.9M
2022-02-24 43.83 43.93 43.83 43.93 0.0M
2022-02-23 44.49 44.49 44.49 44.49 0.0M
2022-02-22 44.82 44.82 44.82 44.82 0.0M
2022-02-18 45.46 45.46 45.30 45.36 0.0M
2022-02-17 45.76 45.78 45.58 45.58 0.0M
2022-02-16 46.02 46.27 46.02 46.27 0.0M
2022-02-15 46.17 46.17 46.17 46.17 0.0M
2022-02-14 45.38 45.38 45.38 45.38 0.0M
2022-02-11 46.48 46.48 45.85 45.85 0.0M
2022-02-10 46.39 46.39 46.39 46.39 0.0M
2022-02-09 46.89 46.95 46.88 46.95 0.0M
2022-02-08 46.14 46.29 46.13 46.29 0.0M
2022-02-07 46.02 46.02 46.02 46.02 0.0M
2022-02-04 45.98 45.98 45.98 45.98 0.0M
2022-02-03 46.17 46.17 45.92 45.92 0.0M
2022-02-02 46.59 46.68 46.59 46.61 0.0M
2022-02-01 46.24 46.24 46.24 46.24 0.0M
2022-01-31 45.90 45.90 45.90 45.90 0.0M
2022-01-28 44.62 45.03 44.62 45.03 0.0M
2022-01-27 45.29 45.36 44.88 44.98 0.0M
2022-01-26 45.89 45.98 45.34 45.34 0.0M
2022-01-25 45.13 45.69 45.12 45.44 0.0M
2022-01-24 45.21 45.55 44.48 45.55 0.0M
2022-01-21 46.09 46.09 46.09 46.09 0.0M
2022-01-20 47.20 47.20 46.71 46.71 0.0M
2022-01-19 47.08 47.25 47.01 47.01 0.0M
2022-01-18 47.33 47.33 47.17 47.17 0.0M
2022-01-14 47.92 47.92 47.53 47.84 0.0M
2022-01-13 48.13 48.16 47.89 47.89 0.0M
2022-01-12 48.20 48.20 48.20 48.20 0.0M
2022-01-11 47.70 47.70 47.70 47.70 0.0M
2022-01-10 47.13 47.21 47.08 47.21 0.0M
2022-01-07 47.63 47.63 47.63 47.63 0.0M
2022-01-06 47.42 47.53 47.35 47.35 0.0M
2022-01-05 48.20 48.20 47.65 47.65 0.0M
2022-01-04 48.06 48.12 48.06 48.07 0.0M
2022-01-03 47.84 47.85 47.84 47.85 0.0M