iShares FinTech Active ETF (BPAY)

24.73
+0.33 (1.37%)
NYSE · Last Trade: May 3rd, 9:22 AM EDT
QuoteNewsPress ReleasesChartHistorical

Historical Prices For iShares FinTech Active ETF (BPAY)

DateOpenHighLowCloseVolumeAdjusted Close
5/01/202624.5224.8024.5224.731,31024.73
4/30/202624.0924.4024.0924.4045924.40
4/29/202624.1924.1924.0224.082,38524.08
4/28/202624.4624.5524.4324.431,08624.43
4/27/202624.4824.4824.4724.4731624.47
4/24/202624.3224.3724.3224.371,77924.37
4/23/202625.1225.1224.3624.371,92724.37
4/22/202625.3525.3625.2725.3673325.36
4/21/202625.8625.8625.1025.102,76125.10
4/20/202625.7025.7625.7025.7674225.76
4/17/202625.5225.8325.5225.571,11625.57
4/16/202625.0525.0724.7624.941,23424.94
4/15/202624.9024.9124.8624.9169024.91
4/14/202623.7324.2223.7324.173,10324.17
4/13/202622.6223.5222.5723.521,86823.52
4/10/202622.7622.7622.6822.6854822.68
4/09/202622.8322.8622.8322.8650722.86
4/08/202623.3623.3622.9822.981,10222.98
4/07/202622.1422.2022.0222.204,06622.20
4/06/202622.3922.4022.3822.4080322.40
4/02/202622.0522.1122.0422.112,62122.11
4/01/202622.0522.3422.0522.101,29322.10
3/31/202621.6522.1021.6522.1056422.10
3/30/202621.5521.5521.4021.4574721.45
3/27/202621.6721.7021.3321.331,09921.33
3/26/202622.3622.3622.2122.213,92622.21
3/25/202622.5022.5022.5022.5010422.50
3/24/202622.4122.4922.3822.4963922.49
3/23/202622.6922.8322.6922.811,49622.81
3/20/202622.1322.2322.1222.222,06422.22
3/19/202622.1622.3622.1222.361,11322.36
3/18/202622.4022.4022.4022.4044122.40
3/17/202623.1723.1922.9422.999,16322.99
3/16/202622.7722.8622.7722.802,90422.80
3/13/202622.8422.8422.5022.503,18022.50
3/12/202622.9522.9522.5422.5481222.54
3/11/202623.3523.3523.1423.1467823.14
3/10/202623.3923.3923.3923.3910323.39
3/09/202623.4623.4623.4623.468023.46
3/06/202623.3123.4523.2223.372,58723.37
3/05/202624.0224.0223.6823.8059023.80
3/04/202623.9023.9023.9023.9015823.90
3/03/202623.5023.5023.5023.503,36923.50
3/02/202623.6923.8623.7023.8657123.86
2/27/202623.5223.6223.5223.5742523.57
2/26/202624.2324.2324.2324.2318624.23
2/25/202623.9023.9023.9023.9017523.90
2/24/202623.1423.5923.1423.444,63123.44
2/23/202623.3323.3323.1323.131,44223.13
2/20/202623.9524.1323.9524.062,85124.06
2/19/202623.9424.0123.9424.0156224.01
2/18/202623.9524.2923.9124.211,54324.21
2/17/202623.5623.7323.3723.7316,95723.73
2/13/202623.4523.5323.4523.5331723.53
2/12/202624.0924.0923.3123.434,80723.43
2/11/202624.3224.3224.2824.2869824.28
2/10/202625.2925.2925.0725.0798825.07
2/09/202624.7425.0224.7424.942,85224.94
2/06/202624.4124.8324.4124.832,27924.83
2/05/202624.3824.5423.9824.013,89624.01
2/04/202624.6124.7224.3024.683,39624.68
2/03/202625.2225.2224.5224.669,49324.66