iShares FinTech Active ETF

BPAY
🏛️ usa →
32.11
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 20.41 20.41 20.41 20.41 0.0M
2022-12-29 20.39 20.39 20.39 20.39 0.0M
2022-12-28 19.88 19.88 19.88 19.88 0.0M
2022-12-22 19.91 19.91 19.91 19.91 0.0M
2022-12-21 20.13 20.13 20.13 20.13 0.0M
2022-12-20 19.91 19.91 19.91 19.91 0.0M
2022-12-19 19.78 19.78 19.78 19.78 0.0M
2022-12-16 19.96 19.96 19.96 19.96 0.0M
2022-12-15 20.14 20.14 20.14 20.14 0.0M
2022-12-14 20.79 20.79 20.79 20.79 0.0M
2022-12-13 20.93 20.93 20.93 20.93 0.0M
2022-12-07 20.83 20.83 20.83 20.83 0.0M
2022-12-06 20.88 20.88 20.88 20.88 0.0M
2022-12-05 21.29 21.29 21.29 21.29 0.0M
2022-12-02 22.00 22.00 22.00 22.00 0.0M
2022-12-01 22.27 22.27 22.00 22.01 0.0M
2022-11-29 21.46 21.46 21.45 21.45 0.0M
2022-11-28 21.26 21.26 21.22 21.22 0.0M
2022-11-25 21.57 21.57 21.57 21.57 0.0M
2022-11-22 21.32 21.32 21.32 21.32 0.0M
2022-11-21 21.08 21.08 21.08 21.08 0.0M
2022-11-17 21.08 21.08 21.08 21.08 0.0M
2022-11-16 21.68 21.68 21.51 21.51 0.0M
2022-11-15 22.13 22.13 22.13 22.13 0.0M
2022-11-14 22.01 22.01 22.01 22.01 0.0M
2022-11-11 22.49 22.49 22.49 22.49 0.0M
2022-11-10 21.86 21.95 21.86 21.95 0.0M
2022-11-08 21.35 21.35 21.35 21.35 0.0M
2022-11-07 21.27 21.27 21.27 21.27 0.0M
2022-11-04 21.06 21.06 21.06 21.06 0.0M
2022-11-03 20.77 20.77 20.77 20.77 0.0M
2022-11-01 22.16 22.16 22.16 22.16 0.0M
2022-10-31 22.01 22.01 22.01 22.01 0.0M
2022-10-27 21.73 21.73 21.73 21.73 0.0M
2022-10-25 21.60 21.60 21.60 21.60 0.0M
2022-10-21 20.98 20.98 20.98 20.98 0.0M
2022-10-19 20.94 20.94 20.94 20.94 0.0M
2022-10-17 21.22 21.22 21.22 21.22 0.0M
2022-10-14 20.53 20.53 20.53 20.53 0.0M
2022-10-13 21.24 21.24 21.24 21.24 0.0M
2022-10-12 20.71 20.71 20.71 20.71 0.0M
2022-10-11 20.75 20.75 20.75 20.75 0.0M
2022-10-10 21.24 21.24 21.24 21.24 0.0M
2022-10-07 21.50 21.50 21.50 21.50 0.0M
2022-10-06 21.95 21.95 21.95 21.95 0.0M
2022-10-05 22.14 22.18 22.14 22.18 0.0M
2022-10-04 22.30 22.30 22.30 22.30 0.0M
2022-10-03 21.34 21.34 21.34 21.34 0.0M
2022-09-29 20.76 20.76 20.76 20.76 0.0M
2022-09-28 21.26 21.26 21.26 21.26 0.0M
2022-09-27 20.70 20.70 20.70 20.70 0.0M
2022-09-26 20.66 20.66 20.66 20.66 0.0M
2022-09-23 21.13 21.13 21.13 21.13 0.0M
2022-09-22 21.70 21.70 21.70 21.70 0.0M
2022-09-20 22.46 22.46 22.46 22.46 0.0M
2022-09-19 22.71 22.71 22.71 22.71 0.0M
2022-09-16 22.62 22.62 22.62 22.62 0.0M
2022-09-14 23.24 23.24 23.24 23.24 0.0M
2022-09-13 23.04 23.04 23.04 23.04 0.0M
2022-09-12 24.02 24.06 24.02 24.06 0.0M
2022-09-09 23.70 23.70 23.70 23.70 0.0M
2022-09-08 22.96 22.96 22.96 22.96 0.0M
2022-09-07 22.75 22.75 22.75 22.75 0.0M
2022-09-06 22.21 22.21 22.21 22.21 0.0M
2022-09-02 22.85 22.91 22.30 22.33 0.0M
2022-09-01 22.55 22.57 22.55 22.57 0.0M
2022-08-31 22.91 22.95 22.85 22.85 0.0M
2022-08-30 22.88 22.88 22.88 22.88 0.0M
2022-08-29 22.96 22.96 22.96 22.96 0.0M
2022-08-26 24.00 24.00 23.20 23.20 0.0M
2022-08-25 23.97 23.97 23.97 23.97 0.0M
2022-08-24 23.48 23.62 23.22 23.62 0.0M
2022-08-23 23.20 23.30 23.20 23.28 0.0M
2022-08-22 23.11 23.11 22.97 23.07 0.0M
2022-08-19 24.24 24.24 23.63 23.63 0.0M
2022-08-18 24.43 24.45 24.39 24.45 0.0M