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
2023-12-29 22.82 22.82 22.82 22.82 0.0M
2023-12-28 23.03 23.03 23.03 23.03 0.0M
2023-12-27 23.00 23.00 23.00 23.00 0.0M
2023-12-26 22.80 22.80 22.80 22.80 0.0M
2023-12-22 22.62 22.62 22.62 22.62 0.0M
2023-12-21 22.58 22.58 22.58 22.58 0.0M
2023-12-20 22.59 22.59 22.22 22.22 0.0M
2023-12-19 22.86 22.86 22.86 22.86 0.0M
2023-12-18 22.56 22.56 22.56 22.56 0.0M
2023-12-15 22.43 22.43 22.24 22.24 0.0M
2023-12-14 22.54 22.54 22.54 22.54 0.0M
2023-12-13 22.06 22.22 22.06 22.22 0.0M
2023-12-08 21.62 21.62 21.62 21.62 0.0M
2023-12-06 21.51 21.51 21.40 21.40 0.0M
2023-12-05 21.32 21.43 21.32 21.42 0.0M
2023-12-04 21.41 21.41 21.41 21.41 0.0M
2023-12-01 21.43 21.52 21.43 21.52 0.0M
2023-11-30 21.03 21.03 21.03 21.03 0.0M
2023-11-29 20.94 20.94 20.94 20.94 0.0M
2023-11-27 20.53 20.64 20.53 20.64 0.0M
2023-11-24 20.65 20.65 20.65 20.65 0.0M
2023-11-22 20.57 20.57 20.57 20.57 0.0M
2023-11-21 20.44 20.44 20.44 20.44 0.0M
2023-11-20 20.60 20.63 20.60 20.63 0.0M
2023-11-17 20.51 20.51 20.51 20.51 0.0M
2023-11-16 20.33 20.33 20.33 20.33 0.0M
2023-11-15 20.48 20.48 20.48 20.48 0.0M
2023-11-14 20.36 20.36 20.36 20.36 0.0M
2023-11-10 19.50 19.56 19.50 19.56 0.0M
2023-11-09 19.45 19.45 19.26 19.26 0.0M
2023-11-08 19.43 19.43 19.43 19.43 0.0M
2023-11-07 19.33 19.33 19.33 19.33 0.0M
2023-11-06 19.38 19.38 19.38 19.38 0.0M
2023-11-03 19.73 19.73 19.62 19.62 0.0M
2023-10-31 18.48 18.48 18.48 18.48 0.0M
2023-10-30 18.28 18.28 18.28 18.28 0.0M
2023-10-27 18.15 18.15 18.15 18.15 0.0M
2023-10-26 18.36 18.36 18.36 18.36 0.0M
2023-10-24 19.03 19.03 19.03 19.03 0.0M
2023-10-20 19.43 19.43 19.43 19.43 0.0M
2023-10-18 19.71 19.71 19.71 19.71 0.0M
2023-10-17 19.96 19.96 19.96 19.96 0.0M
2023-10-16 19.84 19.84 19.84 19.84 0.0M
2023-10-13 19.60 19.60 19.60 19.60 0.0M
2023-10-12 19.81 19.81 19.81 19.81 0.0M
2023-10-10 20.08 20.08 20.08 20.08 0.0M
2023-10-09 19.75 19.75 19.75 19.75 0.0M
2023-10-06 19.77 19.77 19.77 19.77 0.0M
2023-10-05 19.67 19.67 19.67 19.67 0.0M
2023-10-04 19.55 19.55 19.55 19.55 0.0M
2023-10-03 19.42 19.42 19.42 19.42 0.0M
2023-10-02 20.01 20.01 20.01 20.01 0.0M
2023-09-29 20.36 20.36 20.17 20.17 0.0M
2023-09-28 20.29 20.29 20.29 20.29 0.0M
2023-09-27 20.13 20.13 20.13 20.13 0.0M
2023-09-26 20.48 20.48 20.22 20.22 0.0M
2023-09-25 20.49 20.49 20.49 20.49 0.0M
2023-09-22 20.51 20.51 20.51 20.51 0.0M
2023-09-21 20.53 20.53 20.53 20.53 0.0M
2023-09-20 20.90 20.90 20.85 20.85 0.0M
2023-09-19 20.96 20.96 20.96 20.96 0.0M
2023-09-18 21.03 21.03 21.03 21.03 0.0M
2023-09-15 21.22 21.22 21.22 21.22 0.0M
2023-09-14 21.29 21.29 21.29 21.29 0.0M
2023-09-13 21.14 21.14 21.14 21.14 0.0M
2023-09-12 21.14 21.14 21.14 21.14 0.0M
2023-09-11 21.13 21.13 21.12 21.12 0.0M
2023-09-07 20.98 20.98 20.98 20.98 0.0M
2023-09-05 21.46 21.46 21.46 21.46 0.0M
2023-09-01 21.75 21.75 21.75 21.75 0.0M
2023-08-31 21.57 21.57 21.57 21.57 0.0M
2023-08-30 21.73 21.73 21.73 21.73 0.0M
2023-08-28 21.44 21.44 21.44 21.44 0.0M
2023-08-25 21.19 21.19 21.19 21.19 0.0M
2023-08-23 21.40 21.40 21.40 21.40 0.0M
2023-08-22 21.14 21.14 21.14 21.14 0.0M
2023-08-21 21.14 21.14 21.14 21.14 0.0M
2023-08-18 21.13 21.13 21.13 21.13 0.0M
2023-08-17 21.00 21.00 20.98 20.98 0.0M
2023-08-16 21.18 21.18 21.18 21.18 0.0M
2023-08-15 21.32 21.32 21.32 21.32 0.0M
2023-08-14 21.65 21.65 21.65 21.65 0.0M
2023-08-11 21.70 21.70 21.70 21.70 0.0M
2023-08-10 21.72 21.72 21.72 21.72 0.0M
2023-08-09 21.68 21.68 21.68 21.68 0.0M
2023-08-08 22.05 22.05 22.05 22.05 0.0M
2023-08-07 22.14 22.14 22.14 22.14 0.0M
2023-08-04 21.93 21.93 21.93 21.93 0.0M
2023-08-03 22.11 22.15 22.07 22.07 0.0M
2023-08-02 22.16 22.16 22.15 22.15 0.0M
2023-08-01 22.59 22.67 22.59 22.67 0.0M
2023-07-31 22.54 22.62 22.54 22.62 0.0M
2023-07-28 22.42 22.42 22.42 22.42 0.0M
2023-07-27 22.17 22.17 22.17 22.17 0.0M
2023-07-26 22.39 22.39 22.39 22.39 0.0M
2023-07-25 22.29 22.29 22.21 22.21 0.0M
2023-07-24 22.31 22.33 22.31 22.33 0.0M
2023-07-21 22.11 22.11 22.11 22.11 0.0M
2023-07-20 22.00 22.00 22.00 22.00 0.0M
2023-07-19 22.18 22.18 22.18 22.18 0.0M
2023-07-18 21.95 22.12 21.95 22.07 0.0M
2023-07-17 21.81 21.81 21.81 21.81 0.0M
2023-07-14 21.50 21.51 21.46 21.46 0.0M
2023-07-13 21.57 21.76 21.57 21.76 0.0M
2023-07-12 21.35 21.35 21.35 21.35 0.0M
2023-07-11 21.21 21.22 21.20 21.20 0.0M
2023-07-10 20.82 20.91 20.82 20.91 0.0M
2023-07-07 20.68 20.68 20.68 20.68 0.0M
2023-07-06 20.44 20.44 20.44 20.44 0.0M
2023-07-05 20.93 20.94 20.86 20.86 0.0M
2023-07-03 20.92 20.92 20.92 20.92 0.0M
2023-06-30 20.71 20.71 20.71 20.71 0.0M
2023-06-29 20.49 20.49 20.49 20.49 0.0M
2023-06-28 20.35 20.35 20.35 20.35 0.0M
2023-06-27 20.35 20.35 20.35 20.35 0.0M
2023-06-26 20.18 20.21 20.18 20.21 0.0M
2023-06-23 20.20 20.23 20.20 20.23 0.0M
2023-06-22 20.38 20.38 20.38 20.38 0.0M
2023-06-21 20.63 20.63 20.63 20.63 0.0M
2023-06-20 20.45 20.65 20.45 20.65 0.0M
2023-06-16 20.61 20.63 20.53 20.53 0.0M
2023-06-15 20.70 20.70 20.70 20.70 0.0M
2023-06-14 20.54 20.54 20.54 20.54 0.0M
2023-06-13 20.55 20.55 20.55 20.55 0.0M
2023-06-12 20.53 20.53 20.53 20.53 0.0M
2023-06-09 20.45 20.45 20.45 20.45 0.0M
2023-06-08 20.42 20.42 20.42 20.42 0.0M
2023-06-07 20.49 20.49 20.49 20.49 0.0M
2023-06-06 20.48 20.48 20.48 20.48 0.0M
2023-06-05 19.97 19.97 19.97 19.97 0.0M
2023-06-02 20.16 20.16 20.16 20.16 0.0M
2023-06-01 19.77 19.77 19.77 19.77 0.0M
2023-05-31 19.41 19.41 19.41 19.41 0.0M
2023-05-30 19.47 19.47 19.47 19.47 0.0M
2023-05-26 19.59 19.61 19.59 19.61 0.0M
2023-05-25 19.50 19.50 19.50 19.50 0.0M
2023-05-24 19.49 19.49 19.49 19.49 0.0M
2023-05-23 19.84 19.84 19.84 19.84 0.0M
2023-05-22 19.98 19.98 19.98 19.98 0.0M
2023-05-18 19.95 19.95 19.95 19.95 0.0M
2023-05-16 19.40 19.40 19.40 19.40 0.0M
2023-05-15 19.66 19.66 19.66 19.66 0.0M
2023-05-12 19.40 19.40 19.40 19.40 0.0M
2023-05-11 19.60 19.60 19.60 19.60 0.0M
2023-05-10 19.36 19.36 19.36 19.36 0.0M
2023-05-09 19.55 19.55 19.55 19.55 0.0M
2023-05-08 19.73 19.73 19.67 19.67 0.0M
2023-05-05 19.52 19.52 19.52 19.52 0.0M
2023-05-04 18.92 18.92 18.92 18.92 0.0M
2023-05-03 19.04 19.04 19.04 19.04 0.0M
2023-05-02 18.99 18.99 18.99 18.99 0.0M
2023-05-01 19.56 19.56 19.56 19.56 0.0M
2023-04-28 19.84 19.84 19.84 19.84 0.0M
2023-04-27 19.58 19.58 19.58 19.58 0.0M
2023-04-25 19.23 19.23 19.23 19.23 0.0M
2023-04-24 19.62 19.62 19.62 19.62 0.0M
2023-04-21 19.53 19.53 19.53 19.53 0.0M
2023-04-20 19.44 19.44 19.44 19.44 0.0M
2023-04-19 19.59 19.59 19.59 19.59 0.0M
2023-04-18 19.66 19.66 19.66 19.66 0.0M
2023-04-14 19.40 19.40 19.40 19.40 0.0M
2023-04-13 19.38 19.38 19.38 19.38 0.0M
2023-04-12 18.83 18.83 18.83 18.83 0.0M
2023-04-11 18.86 18.86 18.86 18.86 0.0M
2023-04-10 18.50 18.57 18.50 18.57 0.0M
2023-04-06 18.54 18.54 18.54 18.54 0.0M
2023-04-05 18.50 18.50 18.43 18.43 0.0M
2023-04-04 18.56 18.56 18.56 18.56 0.0M
2023-04-03 18.74 18.74 18.74 18.74 0.0M
2023-03-31 18.85 18.85 18.85 18.85 0.0M
2023-03-30 18.63 18.63 18.63 18.63 0.0M
2023-03-29 18.53 18.53 18.53 18.53 0.0M
2023-03-28 18.21 18.21 18.21 18.21 0.0M
2023-03-27 18.23 18.23 18.23 18.23 0.0M
2023-03-24 18.04 18.04 18.02 18.02 0.0M
2023-03-23 18.07 18.07 18.07 18.07 0.0M
2023-03-22 18.32 18.32 18.32 18.32 0.0M
2023-03-20 18.30 18.30 18.17 18.17 0.0M
2023-03-17 18.12 18.12 18.07 18.07 0.0M
2023-03-16 18.22 18.43 18.22 18.43 0.0M
2023-03-15 18.21 18.21 18.21 18.21 0.0M
2023-03-14 18.58 18.58 18.58 18.58 0.0M
2023-03-13 18.71 18.71 18.27 18.27 0.0M
2023-03-10 19.41 19.41 19.41 19.41 0.0M
2023-03-09 20.58 20.58 20.58 20.58 0.0M
2023-03-08 21.67 21.67 21.67 21.67 0.0M
2023-03-07 21.49 21.49 21.43 21.43 0.0M
2023-03-06 21.87 21.87 21.87 21.87 0.0M
2023-03-02 21.54 21.54 21.54 21.54 0.0M
2023-03-01 21.66 21.66 21.66 21.66 0.0M
2023-02-28 21.72 21.72 21.72 21.72 0.0M
2023-02-24 21.68 21.68 21.68 21.68 0.0M
2023-02-23 22.01 22.01 22.01 22.01 0.0M
2023-02-22 21.85 21.85 21.85 21.85 0.0M
2023-02-17 22.49 22.49 22.49 22.49 0.0M
2023-02-16 22.71 22.71 22.71 22.71 0.0M
2023-02-15 23.02 23.02 23.02 23.02 0.0M
2023-02-14 22.71 22.71 22.71 22.71 0.0M
2023-02-13 22.70 22.70 22.70 22.70 0.0M
2023-02-10 22.82 22.82 22.82 22.82 0.0M
2023-02-08 23.10 23.10 23.10 23.10 0.0M
2023-02-07 23.36 23.36 23.36 23.36 0.0M
2023-02-06 22.94 22.94 22.94 22.94 0.0M
2023-02-03 23.36 23.36 23.36 23.36 0.0M
2023-02-02 23.76 23.76 23.76 23.76 0.0M
2023-02-01 23.29 23.29 23.29 23.29 0.0M
2023-01-31 22.94 22.94 22.94 22.94 0.0M
2023-01-30 22.51 22.51 22.51 22.51 0.0M
2023-01-27 22.85 22.85 22.85 22.85 0.0M
2023-01-26 22.62 22.62 22.62 22.62 0.0M
2023-01-25 22.41 22.41 22.41 22.41 0.0M
2023-01-24 22.32 22.32 22.22 22.22 0.0M
2023-01-23 22.19 22.25 22.19 22.25 0.0M
2023-01-20 21.99 21.99 21.99 21.99 0.0M
2023-01-19 21.37 21.37 21.37 21.37 0.0M
2023-01-18 21.70 21.70 21.70 21.70 0.0M
2023-01-17 21.96 21.96 21.96 21.96 0.0M
2023-01-13 21.84 21.86 21.84 21.86 0.0M
2023-01-12 21.77 21.77 21.77 21.77 0.0M
2023-01-11 21.59 21.59 21.59 21.59 0.0M
2023-01-10 21.27 21.27 21.24 21.24 0.0M
2023-01-09 21.06 21.06 21.06 21.06 0.0M
2023-01-05 20.37 20.37 20.37 20.37 0.0M
2023-01-03 20.26 20.26 20.26 20.26 0.0M