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
2024-12-31 26.68 26.68 26.63 26.63 0.0M
2024-12-30 26.64 26.65 26.64 26.65 0.0M
2024-12-27 26.66 26.78 26.66 26.75 0.0M
2024-12-26 27.23 27.23 27.12 27.12 0.0M
2024-12-24 26.98 26.98 26.98 26.98 0.0M
2024-12-23 26.50 26.66 26.50 26.66 0.0M
2024-12-20 26.61 26.61 26.61 26.61 0.0M
2024-12-19 26.56 26.56 26.38 26.38 0.0M
2024-12-18 27.30 27.30 26.33 26.33 0.0M
2024-12-17 27.45 27.45 27.35 27.36 0.0M
2024-12-16 28.02 28.02 27.59 27.61 0.0M
2024-12-13 27.58 27.58 27.58 27.58 0.0M
2024-12-12 27.74 27.74 27.58 27.58 0.0M
2024-12-11 27.78 27.78 27.78 27.78 0.0M
2024-12-10 27.35 27.35 27.35 27.35 0.0M
2024-12-09 27.53 27.53 27.40 27.40 0.0M
2024-12-06 27.80 27.80 27.80 27.80 0.0M
2024-12-05 27.56 27.56 27.44 27.44 0.0M
2024-12-04 27.58 27.63 27.58 27.59 0.0M
2024-12-03 27.82 27.82 27.57 27.57 0.0M
2024-12-02 27.90 27.90 27.90 27.90 0.0M
2024-11-29 27.91 27.91 27.91 27.91 0.0M
2024-11-27 27.52 27.62 27.52 27.62 0.0M
2024-11-26 27.45 27.50 27.44 27.44 0.0M
2024-11-25 27.35 27.48 27.35 27.48 0.0M
2024-11-22 27.18 27.18 27.18 27.18 0.0M
2024-11-21 26.85 26.85 26.85 26.85 0.0M
2024-11-20 26.66 26.66 26.66 26.66 0.0M
2024-11-19 26.64 26.64 26.64 26.64 0.0M
2024-11-18 26.77 26.77 26.67 26.67 0.0M
2024-11-15 26.53 26.63 26.53 26.63 0.0M
2024-11-14 26.71 26.71 26.71 26.71 0.0M
2024-11-13 27.10 27.10 26.87 26.87 0.0M
2024-11-12 27.06 27.06 27.06 27.06 0.0M
2024-11-11 27.48 27.48 27.48 27.48 0.0M
2024-11-08 26.82 26.82 26.77 26.81 0.0M
2024-11-07 26.68 26.68 26.68 26.68 0.0M
2024-11-06 26.88 26.88 26.88 26.88 0.0M
2024-11-05 25.35 25.42 25.35 25.42 0.0M
2024-11-04 24.99 25.00 24.99 24.99 0.0M
2024-11-01 24.93 24.93 24.93 24.93 0.0M
2024-10-31 25.22 25.22 25.08 25.08 0.0M
2024-10-30 25.27 25.27 25.27 25.27 0.0M
2024-10-29 25.24 25.35 25.19 25.19 0.0M
2024-10-28 25.54 25.54 25.54 25.54 0.0M
2024-10-25 25.12 25.12 25.12 25.12 0.0M
2024-10-24 25.22 25.22 25.22 25.22 0.0M
2024-10-23 25.34 25.34 25.34 25.34 0.0M
2024-10-22 25.55 25.55 25.55 25.55 0.0M
2024-10-21 25.84 25.84 25.53 25.53 0.0M
2024-10-18 25.96 25.96 25.91 25.91 0.0M
2024-10-17 25.75 25.75 25.75 25.75 0.0M
2024-10-16 25.70 25.77 25.70 25.77 0.0M
2024-10-15 25.46 25.46 25.46 25.46 0.0M
2024-10-14 25.49 25.49 25.49 25.49 0.0M
2024-10-11 25.20 25.20 25.20 25.20 0.0M
2024-10-10 24.89 24.89 24.89 24.89 0.0M
2024-10-09 24.86 24.86 24.86 24.86 0.0M
2024-10-08 24.66 24.66 24.66 24.66 0.0M
2024-10-07 24.53 24.53 24.53 24.53 0.0M
2024-10-04 24.65 24.65 24.65 24.65 0.0M
2024-10-03 24.15 24.15 24.15 24.15 0.0M
2024-10-02 24.42 24.42 24.37 24.37 0.0M
2024-10-01 24.43 24.43 24.43 24.43 0.0M
2024-09-30 24.84 24.84 24.84 24.84 0.0M
2024-09-27 24.75 24.75 24.75 24.75 0.0M
2024-09-26 24.62 24.62 24.62 24.62 0.0M
2024-09-25 24.36 24.36 24.36 24.36 0.0M
2024-09-24 24.84 24.84 24.84 24.84 0.0M
2024-09-23 25.09 25.09 24.97 24.97 0.0M
2024-09-20 25.02 25.02 25.02 25.02 0.0M
2024-09-19 25.33 25.33 25.33 25.33 0.0M
2024-09-18 25.05 25.05 24.92 24.92 0.0M
2024-09-17 24.97 24.97 24.97 24.97 0.0M
2024-09-16 24.61 24.71 24.57 24.71 0.0M
2024-09-13 24.66 24.66 24.66 24.66 0.0M
2024-09-12 24.49 24.60 24.49 24.56 0.0M
2024-09-11 24.26 24.37 24.26 24.37 0.0M
2024-09-10 24.35 24.35 24.35 24.35 0.0M
2024-09-09 24.52 24.52 24.52 24.52 0.0M
2024-09-06 24.74 24.74 24.27 24.27 0.0M
2024-09-05 24.87 24.87 24.87 24.87 0.0M
2024-09-04 25.20 25.20 24.89 24.93 0.0M
2024-09-03 25.73 25.73 25.11 25.11 0.0M
2024-08-30 25.30 25.45 25.30 25.45 0.0M
2024-08-29 25.41 25.41 25.29 25.29 0.0M
2024-08-28 25.11 25.13 25.00 25.04 0.0M
2024-08-27 25.23 25.23 25.22 25.22 0.0M
2024-08-26 25.15 25.15 25.15 25.15 0.0M
2024-08-22 24.70 24.70 24.70 24.70 0.0M
2024-08-21 24.94 24.94 24.94 24.94 0.0M
2024-08-20 24.97 24.97 24.97 24.97 0.0M
2024-08-19 25.14 25.14 25.14 25.14 0.0M
2024-08-16 24.86 24.86 24.86 24.86 0.0M
2024-08-15 24.56 24.56 24.56 24.56 0.0M
2024-08-14 24.07 24.07 24.07 24.07 0.0M
2024-08-13 23.89 23.89 23.89 23.89 0.0M
2024-08-12 23.37 23.37 23.37 23.37 0.0M
2024-08-09 23.49 23.49 23.49 23.49 0.0M
2024-08-08 23.37 23.39 23.34 23.34 0.0M
2024-08-07 23.24 23.24 22.71 22.71 0.0M
2024-08-06 22.44 22.44 22.44 22.44 0.0M
2024-08-05 22.22 22.22 22.22 22.22 0.0M
2024-08-02 22.91 22.91 22.91 22.91 0.0M
2024-08-01 23.76 23.76 23.76 23.76 0.0M
2024-07-31 24.45 24.45 24.45 24.45 0.0M
2024-07-30 24.30 24.30 24.30 24.30 0.0M
2024-07-29 24.20 24.20 24.20 24.20 0.0M
2024-07-26 24.19 24.19 24.19 24.19 0.0M
2024-07-25 23.90 23.90 23.90 23.90 0.0M
2024-07-24 23.99 23.99 23.99 23.99 0.0M
2024-07-23 24.37 24.37 24.37 24.37 0.0M
2024-07-22 24.56 24.56 24.55 24.55 0.0M
2024-07-19 24.33 24.33 24.33 24.33 0.0M
2024-07-18 24.80 24.80 24.42 24.42 0.0M
2024-07-17 24.84 24.84 24.84 24.84 0.0M
2024-07-16 24.97 24.97 24.97 24.97 0.0M
2024-07-15 24.60 24.60 24.60 24.60 0.0M
2024-07-12 24.32 24.32 24.32 24.32 0.0M
2024-07-11 24.16 24.16 24.16 24.16 0.0M
2024-07-10 23.73 23.73 23.73 23.73 0.0M
2024-07-09 23.70 23.70 23.70 23.70 0.0M
2024-07-08 23.68 23.68 23.68 23.68 0.0M
2024-07-05 23.72 23.72 23.72 23.72 0.0M
2024-07-03 23.58 23.58 23.58 23.58 0.0M
2024-07-02 23.53 23.53 23.53 23.53 0.0M
2024-07-01 23.50 23.50 23.34 23.34 0.0M
2024-06-28 23.47 23.47 23.47 23.47 0.0M
2024-06-27 23.31 23.31 23.31 23.31 0.0M
2024-06-26 23.27 23.36 23.27 23.36 0.0M
2024-06-25 23.39 23.39 23.39 23.39 0.0M
2024-06-24 23.32 23.41 23.32 23.41 0.0M
2024-06-21 23.19 23.19 23.19 23.19 0.0M
2024-06-20 23.20 23.20 23.20 23.20 0.0M
2024-06-18 23.11 23.15 23.07 23.07 0.0M
2024-06-17 22.87 23.09 22.81 23.09 0.0M
2024-06-14 22.93 22.93 22.89 22.89 0.0M
2024-06-13 23.17 23.17 23.17 23.17 0.0M
2024-06-12 23.54 23.54 23.54 23.54 0.0M
2024-06-11 23.44 23.44 23.44 23.44 0.0M
2024-06-10 23.86 23.86 23.86 23.86 0.0M
2024-06-07 23.94 23.94 23.94 23.94 0.0M
2024-06-06 23.97 23.97 23.97 23.97 0.0M
2024-06-05 23.84 23.84 23.84 23.84 0.0M
2024-06-04 23.72 23.72 23.69 23.70 0.0M
2024-06-03 23.91 24.03 23.91 24.01 0.0M
2024-05-31 23.99 23.99 23.99 23.99 0.0M
2024-05-30 23.85 23.85 23.85 23.85 0.0M
2024-05-29 23.56 23.56 23.56 23.56 0.0M
2024-05-28 23.88 23.88 23.88 23.88 0.0M
2024-05-24 23.92 23.92 23.92 23.92 0.0M
2024-05-23 23.71 23.71 23.71 23.71 0.0M
2024-05-22 24.27 24.28 24.04 24.04 0.0M
2024-05-20 24.54 24.54 24.54 24.54 0.0M
2024-05-17 24.57 24.57 24.57 24.57 0.0M
2024-05-16 24.63 24.63 24.63 24.63 0.0M
2024-05-15 24.75 24.75 24.75 24.75 0.0M
2024-05-14 24.64 24.64 24.64 24.64 0.0M
2024-05-13 24.43 24.43 24.43 24.43 0.0M
2024-05-10 24.35 24.35 24.35 24.35 0.0M
2024-05-09 24.31 24.31 24.31 24.31 0.0M
2024-05-08 24.20 24.20 24.20 24.20 0.0M
2024-05-07 24.16 24.16 24.16 24.16 0.0M
2024-05-06 24.19 24.19 24.19 24.19 0.0M
2024-05-03 23.94 23.94 23.94 23.94 0.0M
2024-05-02 23.64 23.64 23.64 23.64 0.0M
2024-05-01 23.20 23.20 23.20 23.20 0.0M
2024-04-30 23.44 23.44 23.44 23.44 0.0M
2024-04-29 23.86 23.86 23.78 23.78 0.0M
2024-04-26 23.81 23.81 23.81 23.81 0.0M
2024-04-25 23.50 23.60 23.49 23.60 0.0M
2024-04-24 24.07 24.07 24.07 24.07 0.0M
2024-04-23 24.33 24.33 24.33 24.33 0.0M
2024-04-22 23.85 23.93 23.85 23.93 0.0M
2024-04-19 23.52 23.63 23.52 23.63 0.0M
2024-04-18 23.61 23.61 23.61 23.61 0.0M
2024-04-17 23.76 23.76 23.65 23.65 0.0M
2024-04-16 23.71 23.71 23.66 23.66 0.0M
2024-04-15 24.15 24.15 23.88 23.88 0.0M
2024-04-12 23.97 23.97 23.97 23.97 0.0M
2024-04-11 24.33 24.44 24.33 24.42 0.0M
2024-04-10 24.50 24.50 24.30 24.30 0.0M
2024-04-09 24.82 24.82 24.82 24.82 0.0M
2024-04-08 24.82 24.82 24.82 24.82 0.0M
2024-04-05 24.63 24.65 24.63 24.65 0.0M
2024-04-04 24.56 24.56 24.56 24.56 0.0M
2024-04-03 24.83 24.83 24.83 24.83 0.0M
2024-04-02 24.69 24.75 24.69 24.75 0.0M
2024-04-01 25.00 25.00 24.85 24.85 0.0M
2024-03-28 25.04 25.04 25.04 25.04 0.0M
2024-03-27 24.91 24.91 24.91 24.91 0.0M
2024-03-26 24.91 24.91 24.80 24.80 0.0M
2024-03-25 24.66 24.66 24.66 24.66 0.0M
2024-03-22 24.71 24.71 24.71 24.71 0.0M
2024-03-21 24.92 24.92 24.92 24.92 0.0M
2024-03-20 24.39 24.73 24.39 24.73 0.0M
2024-03-18 25.96 25.96 24.14 24.20 0.0M
2024-03-15 24.14 24.14 23.99 23.99 0.0M
2024-03-14 24.13 24.13 24.13 24.13 0.0M
2024-03-13 24.32 24.32 24.32 24.32 0.0M
2024-03-12 24.27 24.27 24.27 24.27 0.0M
2024-03-11 23.98 24.05 23.98 24.05 0.0M
2024-03-08 24.00 24.09 24.00 24.09 0.0M
2024-03-06 23.88 23.88 23.88 23.88 0.0M
2024-03-05 23.81 23.81 23.81 23.81 0.0M
2024-03-04 23.86 23.86 23.86 23.86 0.0M
2024-03-01 24.09 24.09 24.09 24.09 0.0M
2024-02-29 23.90 23.90 23.90 23.90 0.0M
2024-02-28 23.69 23.69 23.69 23.69 0.0M
2024-02-27 23.89 23.89 23.89 23.89 0.0M
2024-02-26 23.55 23.64 23.55 23.64 0.0M
2024-02-23 23.53 23.53 23.53 23.53 0.0M
2024-02-22 23.33 23.33 23.33 23.33 0.0M
2024-02-21 23.03 23.10 23.03 23.10 0.0M
2024-02-20 23.18 23.18 23.18 23.18 0.0M
2024-02-16 23.35 23.35 23.23 23.23 0.0M
2024-02-15 23.42 23.42 23.42 23.42 0.0M
2024-02-14 23.18 23.33 23.18 23.33 0.0M
2024-02-13 22.67 22.67 22.67 22.67 0.0M
2024-02-12 23.00 23.14 23.00 23.14 0.0M
2024-02-09 22.97 22.97 22.97 22.97 0.0M
2024-02-08 22.66 22.71 22.66 22.71 0.0M
2024-02-07 22.67 22.67 22.67 22.67 0.0M
2024-02-06 22.53 22.62 22.53 22.62 0.0M
2024-02-05 22.79 22.79 22.60 22.60 0.0M
2024-02-02 22.81 22.81 22.81 22.81 0.0M
2024-02-01 22.72 22.72 22.72 22.72 0.0M
2024-01-31 22.38 22.38 22.38 22.38 0.0M
2024-01-30 22.73 22.79 22.73 22.79 0.0M
2024-01-29 22.94 22.94 22.94 22.94 0.0M
2024-01-26 22.78 22.78 22.78 22.78 0.0M
2024-01-25 22.50 22.54 22.50 22.54 0.0M
2024-01-24 22.52 22.52 22.52 22.52 0.0M
2024-01-23 22.44 22.44 22.44 22.44 0.0M
2024-01-22 22.28 22.43 22.28 22.43 0.0M
2024-01-19 21.94 22.18 21.94 22.18 0.0M
2024-01-18 21.97 21.97 21.97 21.97 0.0M
2024-01-17 22.05 22.05 22.05 22.05 0.0M
2024-01-16 22.25 22.26 22.25 22.26 0.0M
2024-01-12 22.52 22.52 22.52 22.52 0.0M
2024-01-11 22.67 22.67 22.67 22.67 0.0M
2024-01-10 22.64 22.64 22.64 22.64 0.0M
2024-01-09 22.67 22.67 22.67 22.67 0.0M
2024-01-08 22.66 22.97 22.66 22.97 0.0M
2024-01-05 22.55 22.55 22.55 22.55 0.0M
2024-01-04 22.22 22.23 22.22 22.23 0.0M
2024-01-03 22.20 22.20 22.20 22.20 0.0M
2024-01-02 22.54 22.54 22.54 22.54 0.0M