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
2024-12-31 43.74 43.74 43.48 43.52 0.0M
2024-12-30 43.56 43.78 43.51 43.64 0.0M
2024-12-27 43.88 43.99 43.80 43.91 0.0M
2024-12-26 46.04 46.04 43.96 44.22 0.0M
2024-12-24 43.65 43.96 43.65 43.85 0.0M
2024-12-23 43.46 43.77 43.26 43.74 0.0M
2024-12-20 42.96 43.66 42.96 43.37 0.0M
2024-12-19 43.69 43.69 43.33 43.44 0.0M
2024-12-18 44.56 44.58 43.43 43.43 0.0M
2024-12-17 44.61 44.71 44.56 44.58 0.0M
2024-12-16 45.43 45.55 45.37 45.37 0.0M
2024-12-13 45.53 45.56 45.42 45.51 0.0M
2024-12-12 45.90 45.96 45.63 45.63 0.0M
2024-12-11 46.07 46.17 45.96 46.08 0.0M
2024-12-10 46.19 46.19 45.82 45.82 0.0M
2024-12-09 46.49 46.49 46.12 46.13 0.0M
2024-12-06 46.43 46.43 46.15 46.19 0.0M
2024-12-05 46.30 46.45 46.20 46.30 0.0M
2024-12-04 46.13 46.23 46.01 46.08 0.0M
2024-12-03 46.15 46.18 45.94 46.03 0.0M
2024-12-02 45.79 45.86 45.50 45.83 0.0M
2024-11-29 45.34 45.72 45.34 45.72 0.0M
2024-11-27 45.15 45.26 45.15 45.19 0.0M
2024-11-26 44.91 45.01 44.76 44.96 0.0M
2024-11-25 45.37 45.37 45.09 45.21 0.0M
2024-11-22 45.02 45.11 44.89 44.98 0.0M
2024-11-21 44.82 44.93 44.74 44.87 0.0M
2024-11-20 44.62 44.81 44.44 44.78 0.0M
2024-11-19 44.50 44.92 44.50 44.87 0.0M
2024-11-18 44.72 45.02 44.63 44.92 0.0M
2024-11-15 44.93 44.93 44.59 44.61 0.0M
2024-11-14 45.14 45.18 44.82 44.82 0.0M
2024-11-13 44.90 44.91 44.60 44.87 0.0M
2024-11-12 45.32 45.32 44.77 45.01 0.0M
2024-11-11 45.94 45.99 45.73 45.79 0.0M
2024-11-08 45.80 45.85 45.59 45.78 0.1M
2024-11-07 46.27 46.52 46.20 46.41 0.0M
2024-11-06 45.73 45.79 45.51 45.73 0.0M
2024-11-05 46.14 46.48 46.14 46.37 0.0M
2024-11-04 46.23 46.28 45.85 45.99 0.0M
2024-11-01 46.11 46.19 45.79 45.81 0.0M
2024-10-31 45.87 45.87 45.45 45.83 0.0M
2024-10-30 46.20 46.43 46.20 46.24 0.0M
2024-10-29 46.64 46.66 46.42 46.62 0.0M
2024-10-28 46.73 46.80 46.70 46.80 0.0M
2024-10-25 46.75 46.80 46.43 46.47 0.0M
2024-10-24 46.80 46.80 46.50 46.65 0.0M
2024-10-23 46.61 46.61 46.35 46.45 0.0M
2024-10-22 46.78 46.99 46.75 46.91 0.0M
2024-10-21 47.32 47.32 47.07 47.11 0.0M
2024-10-18 47.58 47.71 47.55 47.62 0.0M
2024-10-17 47.43 47.51 47.35 47.35 0.0M
2024-10-16 47.37 47.37 47.20 47.29 0.0M
2024-10-15 47.66 47.66 47.09 47.17 0.0M
2024-10-14 47.68 47.93 47.68 47.91 0.0M
2024-10-11 47.90 47.92 47.74 47.81 0.0M
2024-10-10 47.55 47.59 47.35 47.59 0.0M
2024-10-09 47.43 47.75 47.43 47.70 0.0M
2024-10-08 47.60 47.62 47.48 47.62 0.0M
2024-10-07 47.78 47.94 47.65 47.73 0.0M
2024-10-04 47.83 48.05 47.76 48.00 0.0M
2024-10-03 47.76 47.79 47.61 47.79 0.0M
2024-10-02 48.00 48.28 47.98 48.11 0.0M
2024-10-01 48.58 48.58 47.96 48.16 0.0M
2024-09-30 48.54 50.97 48.38 48.65 0.0M
2024-09-27 48.98 49.08 48.58 48.69 0.0M
2024-09-26 48.69 48.98 48.69 48.89 0.0M
2024-09-25 48.85 48.85 47.90 47.91 0.0M
2024-09-24 48.01 48.26 47.96 48.18 0.0M
2024-09-23 47.77 48.02 47.74 47.87 0.0M
2024-09-20 47.62 47.74 47.48 47.64 0.0M
2024-09-19 47.81 48.18 47.81 48.07 0.0M
2024-09-18 47.39 47.69 47.10 47.16 0.0M
2024-09-17 47.58 47.64 47.15 47.38 0.0M
2024-09-16 47.25 47.51 47.25 47.51 0.0M
2024-09-13 47.32 47.32 47.12 47.15 0.0M
2024-09-12 46.84 47.09 46.69 47.03 0.0M
2024-09-11 46.01 46.62 46.01 46.62 0.0M
2024-09-10 46.27 46.34 45.98 46.30 0.0M
2024-09-09 46.56 46.68 46.51 46.53 0.0M
2024-09-06 46.77 46.77 45.92 46.05 0.0M
2024-09-05 46.95 47.08 46.72 46.86 0.0M
2024-09-04 46.90 47.08 46.78 46.89 0.0M
2024-09-03 47.49 47.50 46.83 46.94 0.0M
2024-08-30 47.76 47.80 47.55 47.80 0.0M
2024-08-29 47.71 47.94 47.57 47.63 0.0M
2024-08-28 47.67 47.67 47.32 47.48 0.0M
2024-08-27 47.49 47.79 47.49 47.69 0.0M
2024-08-26 47.65 47.65 47.42 47.47 0.0M
2024-08-23 47.21 47.64 47.08 47.59 0.0M
2024-08-22 46.91 47.07 46.65 46.68 0.0M
2024-08-21 46.90 47.04 46.84 46.96 0.0M
2024-08-20 46.65 46.77 46.54 46.55 0.0M
2024-08-19 46.41 46.81 46.41 46.73 0.0M
2024-08-16 46.10 46.23 46.04 46.14 0.0M
2024-08-15 45.63 45.97 45.63 45.87 0.0M
2024-08-14 45.24 45.33 45.14 45.31 0.0M
2024-08-13 44.83 45.19 44.81 45.19 0.0M
2024-08-12 44.42 44.53 44.40 44.40 0.0M
2024-08-09 44.07 44.44 44.07 44.41 0.0M
2024-08-08 43.86 44.36 43.86 44.23 0.0M
2024-08-07 44.13 44.17 43.32 43.33 1.2M
2024-08-06 43.01 43.58 43.01 43.38 0.0M
2024-08-05 43.14 43.28 42.98 43.14 0.0M
2024-08-02 43.94 44.12 43.74 44.02 0.0M
2024-08-01 45.37 45.51 44.57 44.77 0.0M
2024-07-31 45.87 46.06 45.85 45.96 0.0M
2024-07-30 45.27 45.34 45.09 45.31 0.0M
2024-07-29 45.25 45.30 45.09 45.19 0.0M
2024-07-26 45.23 45.50 45.23 45.32 0.0M
2024-07-25 44.71 45.10 44.70 44.84 0.0M
2024-07-24 45.44 45.50 45.11 45.15 0.0M
2024-07-23 45.66 45.85 45.60 45.65 0.0M
2024-07-22 45.81 45.95 45.71 45.89 0.0M
2024-07-19 45.67 45.67 45.42 45.46 0.0M
2024-07-18 46.19 46.19 45.65 45.70 0.0M
2024-07-17 46.24 46.29 46.21 46.25 0.0M
2024-07-16 46.06 46.48 46.06 46.48 0.0M
2024-07-15 46.53 46.53 46.12 46.20 0.0M
2024-07-12 46.43 46.90 46.43 46.64 0.0M
2024-07-11 46.39 46.39 46.02 46.12 0.0M
2024-07-10 45.83 46.01 45.67 45.97 0.0M
2024-07-09 45.26 45.53 45.21 45.35 0.0M
2024-07-08 45.93 45.93 44.89 44.89 0.0M
2024-07-05 45.64 45.93 45.60 45.78 0.0M
2024-07-03 45.30 45.65 45.30 45.48 0.0M
2024-07-02 44.87 45.02 44.83 45.01 0.0M
2024-07-01 45.16 45.16 44.74 44.88 0.0M
2024-06-28 44.79 45.04 44.75 44.78 0.0M
2024-06-27 44.96 45.06 44.69 44.83 0.0M
2024-06-26 44.70 44.92 44.63 44.78 0.0M
2024-06-25 44.96 45.16 44.86 45.10 0.0M
2024-06-24 45.17 45.17 44.90 45.00 0.0M
2024-06-21 44.49 44.70 44.46 44.58 0.0M
2024-06-20 44.81 45.03 44.81 44.86 0.0M
2024-06-18 44.67 44.93 44.67 44.85 0.0M
2024-06-17 44.43 44.70 44.29 44.67 0.0M
2024-06-14 44.44 44.56 44.22 44.43 0.0M
2024-06-13 44.93 44.96 44.75 44.95 0.0M
2024-06-12 45.74 45.95 45.45 45.52 0.0M
2024-06-11 45.16 45.16 44.86 45.02 0.0M
2024-06-10 46.10 46.55 46.10 46.45 0.0M
2024-06-07 46.51 46.64 46.36 46.40 0.0M
2024-06-06 46.97 47.08 46.79 46.99 0.1M
2024-06-05 46.69 46.90 46.52 46.80 0.0M
2024-06-04 46.47 46.59 46.29 46.42 0.0M
2024-06-03 46.64 46.73 46.42 46.73 0.0M
2024-05-31 46.46 46.47 46.18 46.47 0.0M
2024-05-30 45.76 46.26 45.76 46.07 0.0M
2024-05-29 45.76 45.89 45.61 45.65 0.0M
2024-05-28 46.49 46.59 46.35 46.41 0.0M
2024-05-24 46.24 46.57 46.24 46.45 0.0M
2024-05-23 46.42 46.46 45.95 46.06 0.0M
2024-05-22 46.47 46.48 46.22 46.29 0.0M
2024-05-21 46.58 46.84 46.58 46.74 0.0M
2024-05-20 46.73 47.01 46.71 46.77 0.0M
2024-05-17 46.74 46.85 46.64 46.78 0.0M
2024-05-16 46.74 46.86 46.64 46.64 0.0M
2024-05-15 46.58 46.92 46.49 46.88 0.0M
2024-05-14 46.25 46.54 46.25 46.47 0.0M
2024-05-13 46.30 46.30 46.14 46.21 0.0M
2024-05-10 46.19 46.25 46.05 46.10 0.0M
2024-05-09 45.97 46.15 45.90 46.04 0.0M
2024-05-08 45.74 45.77 45.66 45.77 0.0M
2024-05-07 45.79 45.90 45.68 45.79 0.0M
2024-05-06 45.58 45.77 45.58 45.70 0.0M
2024-05-03 45.45 45.45 45.15 45.35 0.0M
2024-05-02 44.73 45.07 44.59 44.92 0.0M
2024-05-01 44.37 44.86 44.19 44.38 0.0M
2024-04-30 44.81 45.04 44.48 44.48 0.0M
2024-04-29 44.98 45.17 44.91 45.11 0.0M
2024-04-26 44.64 44.88 44.62 44.85 0.0M
2024-04-25 43.99 44.53 43.99 44.47 0.0M
2024-04-24 44.80 44.80 44.47 44.64 0.0M
2024-04-23 44.34 44.80 44.34 44.74 0.0M
2024-04-22 44.07 44.46 44.06 44.31 0.0M
2024-04-19 43.79 43.96 43.66 43.77 0.0M
2024-04-18 43.81 43.95 43.61 43.69 0.0M
2024-04-17 43.96 43.96 43.66 43.86 0.0M
2024-04-16 43.78 43.88 43.61 43.76 0.0M
2024-04-15 44.57 44.64 44.10 44.16 0.0M
2024-04-12 44.63 44.72 44.25 44.30 0.0M
2024-04-11 44.87 45.06 44.48 44.98 0.0M
2024-04-10 44.88 44.88 44.63 44.84 0.0M
2024-04-09 45.60 45.65 45.22 45.43 0.0M
2024-04-08 45.44 45.52 45.41 45.43 0.0M
2024-04-05 45.00 45.35 45.00 45.25 0.0M
2024-04-04 45.73 45.73 45.11 45.11 0.0M
2024-04-03 45.09 45.47 45.09 45.36 0.0M
2024-04-02 45.15 45.15 44.99 45.13 0.0M
2024-04-01 45.52 45.53 45.40 45.47 0.0M
2024-03-28 45.68 45.78 45.63 45.67 0.0M
2024-03-27 45.61 45.74 45.53 45.74 0.0M
2024-03-26 45.69 45.69 45.47 45.47 0.0M
2024-03-25 45.44 45.60 45.44 45.44 0.0M
2024-03-22 45.56 45.64 45.50 45.54 0.0M
2024-03-21 45.85 45.91 45.71 45.76 0.0M
2024-03-20 45.25 45.83 45.22 45.73 0.0M
2024-03-19 45.21 45.37 45.08 45.26 0.0M
2024-03-18 45.43 45.43 45.22 45.24 0.0M
2024-03-15 45.39 45.39 45.12 45.22 0.0M
2024-03-14 45.66 45.66 45.08 45.22 0.1M
2024-03-13 45.67 45.81 45.65 45.77 0.0M
2024-03-12 45.25 45.64 45.25 45.61 0.0M
2024-03-11 45.25 45.36 45.11 45.29 0.0M
2024-03-08 45.81 45.85 45.47 45.53 0.0M
2024-03-07 45.49 45.77 45.47 45.63 0.0M
2024-03-06 45.18 45.37 45.09 45.24 0.0M
2024-03-05 44.75 44.88 44.60 44.66 0.0M
2024-03-04 44.70 44.84 44.67 44.78 0.0M
2024-03-01 44.61 44.89 44.61 44.85 0.0M
2024-02-29 44.60 44.60 44.29 44.46 0.0M
2024-02-28 44.34 44.44 44.33 44.33 0.0M
2024-02-27 44.58 44.71 44.58 44.65 0.0M
2024-02-26 44.65 44.69 44.46 44.58 0.0M
2024-02-23 44.66 44.71 44.63 44.66 0.0M
2024-02-22 44.50 44.62 44.38 44.57 0.0M
2024-02-21 44.02 44.11 43.92 44.11 0.0M
2024-02-20 44.19 44.27 44.00 44.10 0.0M
2024-02-16 44.01 44.19 43.78 43.78 0.0M
2024-02-15 43.50 43.90 43.50 43.88 0.0M
2024-02-14 43.17 43.34 43.13 43.33 0.0M
2024-02-13 43.04 43.06 42.72 42.82 0.0M
2024-02-12 43.67 43.74 43.59 43.62 0.0M
2024-02-09 43.46 43.61 43.34 43.57 0.0M
2024-02-08 43.39 43.43 43.28 43.42 0.0M
2024-02-07 43.52 43.59 43.47 43.51 0.0M
2024-02-06 43.20 43.60 43.20 43.58 0.0M
2024-02-05 43.36 43.38 43.09 43.33 0.0M
2024-02-02 43.53 43.64 43.40 43.57 0.0M
2024-02-01 43.49 43.95 43.49 43.85 0.0M
2024-01-31 43.97 43.97 43.47 43.47 0.0M
2024-01-30 43.67 43.80 43.54 43.70 0.0M
2024-01-29 43.48 43.80 43.39 43.76 0.0M
2024-01-26 43.54 43.57 43.42 43.53 0.0M
2024-01-25 43.19 43.35 43.02 43.26 0.0M
2024-01-24 43.32 43.36 43.11 43.15 0.0M
2024-01-23 42.74 42.91 42.67 42.89 0.0M
2024-01-22 42.90 43.06 42.84 42.88 0.0M
2024-01-19 42.56 42.85 42.49 42.85 0.0M
2024-01-18 42.51 42.68 42.42 42.67 0.0M
2024-01-17 42.29 42.36 42.09 42.36 0.0M
2024-01-16 43.02 43.08 42.67 42.78 0.0M
2024-01-12 43.58 43.59 43.39 43.44 0.0M
2024-01-11 43.45 43.45 42.98 43.32 0.0M
2024-01-10 43.39 43.45 43.31 43.37 0.0M
2024-01-09 43.10 43.19 43.00 43.09 0.0M
2024-01-08 43.11 43.60 43.11 43.60 0.0M
2024-01-05 43.42 43.43 43.08 43.09 0.0M
2024-01-04 42.99 43.31 42.99 43.08 0.0M
2024-01-03 42.90 43.03 42.90 42.94 0.0M
2024-01-02 43.21 43.40 43.19 43.24 0.0M