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
2023-12-29 43.82 43.82 43.69 43.73 0.0M
2023-12-28 44.02 44.03 43.66 43.78 0.0M
2023-12-27 43.66 43.87 43.66 43.80 0.0M
2023-12-26 43.49 43.68 43.39 43.63 0.0M
2023-12-22 43.52 43.53 43.26 43.38 0.0M
2023-12-21 43.02 43.26 43.01 43.26 0.0M
2023-12-20 43.15 43.18 42.62 42.62 0.0M
2023-12-19 43.56 43.72 43.56 43.70 0.0M
2023-12-18 43.47 43.47 43.19 43.27 0.0M
2023-12-15 43.38 43.45 43.15 43.15 0.0M
2023-12-14 43.33 43.66 43.33 43.48 0.0M
2023-12-13 42.47 43.19 42.41 43.19 0.0M
2023-12-12 42.39 42.56 42.32 42.50 0.0M
2023-12-11 42.38 42.56 42.32 42.45 0.0M
2023-12-08 42.39 42.39 42.14 42.36 0.0M
2023-12-07 42.24 42.30 42.04 42.28 0.0M
2023-12-06 42.41 42.49 42.13 42.15 0.0M
2023-12-05 41.99 42.19 41.99 42.06 0.0M
2023-12-04 41.99 42.23 41.99 42.06 0.0M
2023-12-01 42.22 42.60 42.19 42.59 0.0M
2023-11-30 42.11 42.17 42.05 42.15 0.0M
2023-11-29 41.95 42.31 41.95 42.07 0.0M
2023-11-28 41.82 42.11 41.82 41.97 0.0M
2023-11-27 41.98 42.04 41.85 42.01 0.0M
2023-11-24 42.08 42.17 42.08 42.17 0.0M
2023-11-22 41.77 41.82 41.68 41.81 0.0M
2023-11-21 41.86 41.87 41.66 41.77 0.0M
2023-11-20 41.88 41.98 41.80 41.94 0.0M
2023-11-17 41.47 41.74 41.47 41.74 0.0M
2023-11-16 41.28 41.28 41.04 41.18 0.0M
2023-11-15 41.32 41.46 41.22 41.25 0.0M
2023-11-14 40.85 41.37 40.85 41.25 0.0M
2023-11-13 40.00 40.29 40.00 40.24 0.0M
2023-11-10 39.79 40.15 39.68 40.13 0.0M
2023-11-09 40.37 40.40 39.98 39.98 0.0M
2023-11-08 40.12 40.12 39.82 39.95 0.0M
2023-11-07 39.84 40.07 39.84 39.96 0.0M
2023-11-06 40.45 40.45 40.10 40.23 0.0M
2023-11-03 40.33 40.51 40.29 40.40 0.0M
2023-11-02 39.74 39.97 39.74 39.97 0.0M
2023-11-01 38.79 39.15 38.72 39.06 0.0M
2023-10-31 38.70 38.75 38.46 38.73 0.0M
2023-10-30 38.51 38.67 38.38 38.53 0.0M
2023-10-27 38.39 38.49 38.09 38.19 0.0M
2023-10-26 38.59 38.59 38.22 38.40 0.0M
2023-10-25 38.88 38.99 38.59 38.65 0.0M
2023-10-24 38.85 39.06 38.83 38.95 0.0M
2023-10-23 38.63 39.03 38.54 38.84 0.0M
2023-10-20 39.16 39.16 38.79 38.86 0.1M
2023-10-19 39.43 39.65 39.10 39.25 0.5M
2023-10-18 39.96 39.96 39.53 39.53 0.0M
2023-10-17 39.94 40.41 39.94 40.20 0.0M
2023-10-16 39.97 40.32 39.97 40.26 0.0M
2023-10-13 40.27 40.27 39.88 40.02 0.0M
2023-10-12 40.59 40.59 40.18 40.28 0.0M
2023-10-11 40.59 40.77 40.44 40.66 0.0M
2023-10-10 40.52 40.61 40.39 40.47 0.0M
2023-10-09 39.63 39.93 39.55 39.84 0.0M
2023-10-06 39.37 39.97 39.36 39.89 0.0M
2023-10-05 39.45 39.48 39.29 39.48 0.0M
2023-10-04 39.17 39.22 38.80 39.21 0.0M
2023-10-03 39.25 39.26 38.92 39.12 0.0M
2023-10-02 39.64 39.65 39.49 39.59 0.0M
2023-09-29 40.64 40.64 40.20 40.27 0.0M
2023-09-28 40.19 40.46 40.19 40.40 0.0M
2023-09-27 40.36 40.36 39.85 40.03 0.0M
2023-09-26 40.33 40.42 40.17 40.25 0.0M
2023-09-25 40.70 40.83 40.58 40.76 0.0M
2023-09-22 41.01 41.18 40.90 40.98 0.0M
2023-09-21 41.22 41.22 40.95 40.97 0.0M
2023-09-20 41.87 42.13 41.65 41.65 0.0M
2023-09-19 41.68 41.72 41.47 41.65 0.0M
2023-09-18 41.47 41.68 41.46 41.68 0.0M
2023-09-15 42.02 42.03 41.75 41.75 0.0M
2023-09-14 41.80 41.89 41.76 41.84 0.0M
2023-09-13 41.26 41.36 41.23 41.24 0.0M
2023-09-12 41.30 41.52 41.30 41.37 0.0M
2023-09-11 41.49 41.60 41.44 41.54 0.0M
2023-09-08 41.13 41.27 41.00 41.15 0.0M
2023-09-07 41.19 41.25 41.12 41.19 0.0M
2023-09-06 41.31 41.36 41.25 41.30 0.0M
2023-09-05 41.56 41.60 41.47 41.48 0.0M
2023-09-01 41.86 41.96 41.71 41.81 0.0M
2023-08-31 42.05 42.11 41.73 41.85 0.0M
2023-08-30 42.15 42.15 41.96 42.02 0.0M
2023-08-29 41.79 42.04 41.63 41.94 0.0M
2023-08-28 41.29 41.49 41.22 41.40 0.0M
2023-08-25 41.02 41.07 40.65 40.99 0.0M
2023-08-24 41.18 41.18 40.72 40.74 0.0M
2023-08-23 41.05 41.43 41.05 41.32 0.0M
2023-08-22 41.08 41.08 40.80 40.88 0.0M
2023-08-21 40.99 41.03 40.72 40.92 1.9M
2023-08-18 40.48 40.84 40.48 40.81 0.0M
2023-08-17 41.18 41.18 40.81 40.84 0.0M
2023-08-16 41.39 41.46 41.03 41.09 0.0M
2023-08-15 41.57 41.57 41.35 41.39 0.0M
2023-08-14 41.82 41.98 41.79 41.97 0.0M
2023-08-11 42.21 42.37 42.07 42.11 0.0M
2023-08-10 42.73 42.96 42.38 42.40 0.0M
2023-08-09 42.39 42.46 42.15 42.26 0.0M
2023-08-08 42.14 42.32 41.96 42.28 0.0M
2023-08-07 42.54 42.61 42.34 42.55 0.0M
2023-08-04 42.43 42.70 42.21 42.21 0.0M
2023-08-03 41.96 42.19 41.88 42.08 0.0M
2023-08-02 42.61 42.81 42.20 42.25 0.0M
2023-08-01 43.15 43.25 42.90 43.05 0.0M
2023-07-31 43.60 43.76 43.49 43.49 0.0M
2023-07-28 43.58 43.69 43.44 43.61 0.0M
2023-07-27 43.64 43.82 43.23 43.39 0.0M
2023-07-26 43.25 43.67 43.21 43.61 0.0M
2023-07-25 43.43 43.64 43.43 43.55 0.0M
2023-07-24 43.41 43.57 43.36 43.47 0.0M
2023-07-21 43.50 43.61 43.44 43.52 0.3M
2023-07-20 45.72 45.72 43.26 43.42 1.6M
2023-07-19 43.54 43.54 43.54 43.54 0.0M
2023-07-18 43.54 43.54 43.54 43.54 0.0M
2023-07-17 43.23 43.37 43.14 43.32 0.0M
2023-07-14 43.50 43.50 43.32 43.32 0.0M
2023-07-13 43.54 43.54 43.54 43.54 0.0M
2023-07-12 42.67 42.81 42.67 42.81 0.0M
2023-07-11 42.02 42.02 42.02 42.02 0.0M
2023-07-10 41.64 41.64 41.64 41.64 0.0M
2023-07-07 41.69 41.76 41.58 41.58 0.0M
2023-07-06 41.51 41.51 41.14 41.30 0.0M
2023-07-05 42.30 42.30 42.03 42.03 0.0M
2023-07-03 42.56 42.56 42.56 42.56 0.0M
2023-06-30 42.49 42.49 42.49 42.49 0.0M
2023-06-29 41.92 41.92 41.92 41.92 0.0M
2023-06-28 41.97 41.97 41.97 41.97 0.0M
2023-06-27 41.74 41.97 41.74 41.97 0.0M
2023-06-26 41.63 41.63 41.63 41.63 0.0M
2023-06-23 41.52 41.52 41.52 41.52 0.0M
2023-06-22 42.17 42.17 42.17 42.17 0.0M
2023-06-21 42.46 42.46 42.46 42.46 0.0M
2023-06-20 42.54 42.54 42.42 42.42 0.0M
2023-06-16 42.99 42.99 42.99 42.99 0.0M
2023-06-15 42.65 43.06 42.65 43.05 0.0M
2023-06-14 42.76 42.86 42.62 42.62 0.0M
2023-06-13 42.55 42.55 42.44 42.50 0.0M
2023-06-12 42.11 42.11 42.11 42.11 0.0M
2023-06-09 41.92 41.92 41.92 41.92 0.0M
2023-06-08 41.96 41.96 41.96 41.96 0.0M
2023-06-07 41.54 41.54 41.54 41.54 0.0M
2023-06-06 42.39 42.72 42.39 42.68 0.0M
2023-06-05 42.33 42.33 42.33 42.33 0.0M
2023-06-02 42.46 42.52 42.46 42.52 0.0M
2023-06-01 41.60 41.91 41.60 41.91 0.0M
2023-05-31 41.30 41.30 41.30 41.30 0.0M
2023-05-30 41.78 41.78 41.69 41.69 0.0M
2023-05-26 42.11 42.11 42.11 42.11 0.0M
2023-05-25 41.74 41.74 41.74 41.74 0.0M
2023-05-24 41.87 41.88 41.78 41.78 0.0M
2023-05-23 42.38 42.38 42.38 42.38 0.0M
2023-05-22 42.96 42.96 42.96 42.96 0.0M
2023-05-19 42.96 42.96 42.96 42.96 0.0M
2023-05-18 42.74 42.74 42.74 42.74 0.0M
2023-05-17 42.60 42.78 42.60 42.78 0.0M
2023-05-16 42.78 42.78 42.63 42.63 0.0M
2023-05-15 43.04 43.04 43.04 43.04 0.0M
2023-05-12 42.70 42.70 42.70 42.70 0.0M
2023-05-11 42.79 42.79 42.79 42.79 0.0M
2023-05-10 42.91 42.91 42.91 42.91 0.0M
2023-05-09 42.81 43.05 42.81 43.05 0.0M
2023-05-08 43.30 43.30 43.17 43.17 0.0M
2023-05-05 43.18 43.18 43.18 43.18 0.0M
2023-05-04 42.57 42.62 42.51 42.51 0.0M
2023-05-03 42.59 42.59 42.59 42.59 0.0M
2023-05-02 42.58 42.58 42.23 42.50 0.0M
2023-05-01 42.99 42.99 42.99 42.99 0.0M
2023-04-28 42.94 42.94 42.94 42.94 0.0M
2023-04-27 42.93 42.93 42.93 42.93 0.0M
2023-04-26 42.42 42.42 42.42 42.42 0.0M
2023-04-25 42.71 42.71 42.50 42.50 0.0M
2023-04-24 43.02 43.13 43.02 43.05 0.0M
2023-04-21 43.02 43.05 43.02 43.05 0.0M
2023-04-20 42.69 42.82 42.69 42.82 0.0M
2023-04-19 42.74 42.80 42.74 42.80 0.0M
2023-04-18 42.88 42.97 42.88 42.97 0.0M
2023-04-17 42.65 42.74 42.62 42.74 0.0M
2023-04-14 42.73 42.82 42.73 42.82 0.0M
2023-04-13 42.78 42.96 42.75 42.96 0.0M
2023-04-12 42.41 42.60 42.37 42.44 0.1M
2023-04-11 42.07 42.07 42.07 42.07 0.0M
2023-04-10 41.85 41.89 41.85 41.89 0.0M
2023-04-06 41.82 42.03 41.82 41.93 0.0M
2023-04-05 41.81 41.81 41.81 41.81 0.0M
2023-04-04 42.11 42.11 42.07 42.07 0.0M
2023-04-03 42.09 42.09 42.09 42.09 0.0M
2023-03-31 41.74 41.74 41.74 41.74 0.0M
2023-03-30 41.56 41.56 41.56 41.56 0.0M
2023-03-29 41.04 41.10 41.04 41.10 0.0M
2023-03-28 40.58 40.58 40.58 40.58 0.0M
2023-03-27 40.49 40.49 40.49 40.49 0.0M
2023-03-24 39.97 40.09 39.97 40.09 0.0M
2023-03-23 40.31 40.31 40.31 40.31 0.0M
2023-03-22 40.34 40.34 40.34 40.34 0.0M
2023-03-21 40.42 40.44 40.42 40.44 0.0M
2023-03-20 39.88 39.88 39.88 39.88 0.0M
2023-03-17 39.30 39.31 39.30 39.31 0.0M
2023-03-16 39.54 39.71 39.53 39.71 0.0M
2023-03-15 38.66 39.10 38.66 39.10 0.0M
2023-03-14 40.34 40.34 40.34 40.34 0.0M
2023-03-13 39.90 39.90 39.90 39.90 0.0M
2023-03-10 40.10 40.10 40.10 40.10 0.0M
2023-03-09 40.56 40.56 40.56 40.56 0.0M
2023-03-08 40.91 40.91 40.91 40.91 0.0M
2023-03-07 40.72 40.72 40.72 40.72 0.0M
2023-03-06 41.44 41.44 41.44 41.44 0.0M
2023-03-03 41.51 41.51 41.51 41.51 0.0M
2023-03-02 40.94 40.94 40.94 40.94 0.0M
2023-03-01 40.87 40.87 40.87 40.87 0.0M
2023-02-28 40.70 40.70 40.70 40.70 0.0M
2023-02-27 40.96 40.96 40.96 40.96 0.0M
2023-02-24 40.37 40.50 40.37 40.50 0.0M
2023-02-23 41.10 41.10 41.10 41.10 0.0M
2023-02-22 41.20 41.22 40.87 40.87 0.0M
2023-02-21 41.35 41.35 41.16 41.16 0.0M
2023-02-17 41.64 41.64 41.64 41.64 0.0M
2023-02-16 41.59 41.59 41.59 41.59 0.0M
2023-02-15 41.78 41.78 41.78 41.78 0.0M
2023-02-14 41.99 41.99 41.99 41.99 0.0M
2023-02-13 41.93 41.93 41.93 41.93 0.0M
2023-02-10 41.51 41.51 41.51 41.51 0.0M
2023-02-09 41.68 41.68 41.68 41.68 0.0M
2023-02-08 41.82 41.82 41.58 41.58 0.0M
2023-02-07 41.82 41.82 41.82 41.82 0.0M
2023-02-06 41.47 41.47 41.47 41.47 0.0M
2023-02-03 41.85 41.85 41.85 41.85 0.0M
2023-02-02 42.07 42.27 42.07 42.27 0.0M
2023-02-01 41.90 42.28 41.90 42.28 0.0M
2023-01-31 41.98 41.98 41.98 41.98 0.0M
2023-01-30 41.73 41.73 41.73 41.73 0.0M
2023-01-27 42.00 42.00 42.00 42.00 0.0M
2023-01-26 42.06 42.06 42.06 42.06 0.0M
2023-01-25 41.79 41.98 41.79 41.98 0.0M
2023-01-24 41.74 41.74 41.74 41.74 0.0M
2023-01-23 41.67 41.75 41.67 41.75 0.0M
2023-01-20 41.21 41.57 41.13 41.57 0.0M
2023-01-19 41.24 41.24 41.24 41.24 0.0M
2023-01-18 41.34 41.34 41.34 41.34 0.0M
2023-01-17 41.62 41.62 41.50 41.50 0.0M
2023-01-13 41.26 41.32 41.26 41.32 0.0M
2023-01-12 41.12 41.12 41.12 41.12 0.0M
2023-01-11 40.58 40.58 40.58 40.58 0.0M
2023-01-10 40.28 40.28 40.28 40.28 0.0M
2023-01-09 40.32 40.32 40.21 40.21 0.0M
2023-01-06 39.10 39.96 39.10 39.96 0.0M
2023-01-05 38.89 39.01 38.89 39.01 0.0M
2023-01-04 39.42 39.42 39.36 39.36 0.0M
2023-01-03 38.85 38.85 38.85 38.85 0.0M