iShares FinTech Active ETF (BPAY)
25.63
0.00 (0.00%)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 3/05/2025 | 25.36 | 25.63 | 25.36 | 25.63 | 444 | 25.63 |
| 3/04/2025 | 25.22 | 25.22 | 24.69 | 25.14 | 2,306 | 25.14 |
| 3/03/2025 | 26.49 | 26.49 | 25.81 | 25.81 | 670 | 25.81 |
| 2/28/2025 | 26.02 | 26.27 | 26.01 | 26.27 | 530 | 26.27 |
| 2/27/2025 | 26.04 | 26.35 | 26.02 | 26.02 | 1,207 | 26.02 |
| 2/26/2025 | 26.48 | 26.48 | 26.30 | 26.32 | 1,324 | 26.32 |
| 2/25/2025 | 26.33 | 26.39 | 26.33 | 26.39 | 288 | 26.39 |
| 2/24/2025 | 26.85 | 26.85 | 26.47 | 26.62 | 664 | 26.62 |
| 2/21/2025 | 27.34 | 27.34 | 26.74 | 26.74 | 768 | 26.74 |
| 2/20/2025 | 27.90 | 27.90 | 27.90 | 27.90 | 82 | 27.90 |
| 2/19/2025 | 28.36 | 28.37 | 28.36 | 28.37 | 845 | 28.37 |
| 2/18/2025 | 28.76 | 28.87 | 28.70 | 28.82 | 2,286 | 28.82 |
| 2/14/2025 | 28.60 | 28.61 | 28.60 | 28.61 | 248 | 28.61 |
| 2/13/2025 | 28.29 | 28.37 | 28.29 | 28.37 | 434 | 28.37 |
| 2/12/2025 | 27.51 | 27.78 | 27.51 | 27.72 | 1,496 | 27.72 |
| 2/11/2025 | 27.65 | 27.65 | 27.56 | 27.56 | 235 | 27.56 |
| 2/10/2025 | 27.83 | 27.95 | 27.83 | 27.94 | 284 | 27.94 |
| 2/07/2025 | 28.38 | 28.38 | 27.95 | 27.95 | 416 | 27.95 |
| 2/06/2025 | 28.38 | 28.39 | 28.36 | 28.36 | 644 | 28.36 |
| 2/05/2025 | 28.17 | 28.34 | 28.16 | 28.34 | 467 | 28.34 |
| 2/04/2025 | 28.04 | 28.04 | 27.97 | 27.97 | 1,563 | 27.97 |
| 2/03/2025 | 27.93 | 28.13 | 27.70 | 28.13 | 1,482 | 28.13 |
| 1/31/2025 | 28.70 | 28.70 | 28.40 | 28.42 | 2,354 | 28.42 |
| 1/30/2025 | 28.69 | 28.71 | 28.60 | 28.60 | 683 | 28.60 |
| 1/29/2025 | 28.03 | 28.03 | 28.03 | 28.03 | 162 | 28.03 |
| 1/28/2025 | 27.86 | 28.07 | 27.86 | 28.07 | 2,012 | 28.07 |
| 1/27/2025 | 27.73 | 27.96 | 27.73 | 27.95 | 961 | 27.95 |
| 1/24/2025 | 27.76 | 27.84 | 27.76 | 27.84 | 133 | 27.84 |
| 1/23/2025 | 27.77 | 27.77 | 27.77 | 27.77 | 15 | 27.77 |
| 1/22/2025 | 27.74 | 27.74 | 27.74 | 27.74 | 127 | 27.74 |
| 1/21/2025 | 27.61 | 27.68 | 27.58 | 27.68 | 914 | 27.68 |
| 1/17/2025 | 27.24 | 27.37 | 27.24 | 27.31 | 624 | 27.31 |
| 1/16/2025 | 27.19 | 27.19 | 27.12 | 27.13 | 1,133 | 27.13 |
| 1/15/2025 | 26.99 | 27.06 | 26.89 | 26.99 | 1,962 | 26.99 |
| 1/14/2025 | 26.27 | 26.39 | 26.27 | 26.39 | 218 | 26.39 |
| 1/13/2025 | 25.73 | 26.02 | 25.69 | 26.02 | 14,153 | 26.02 |
| 1/10/2025 | 26.23 | 26.23 | 25.97 | 25.99 | 1,860 | 25.99 |
| 1/08/2025 | 26.62 | 26.70 | 26.61 | 26.68 | 561 | 26.68 |
| 1/07/2025 | 26.89 | 27.01 | 26.79 | 26.83 | 3,838 | 26.83 |
| 1/06/2025 | 27.19 | 27.23 | 26.97 | 26.97 | 4,114 | 26.97 |
| 1/03/2025 | 26.95 | 26.95 | 26.91 | 26.92 | 1,482 | 26.92 |
| 1/02/2025 | 26.66 | 26.66 | 26.58 | 26.63 | 1,045 | 26.63 |
| 12/31/2024 | 26.65 | 0.00 | 26.65 | 26.63 | 0 | 26.63 |
| 12/30/2024 | 26.64 | 26.65 | 26.64 | 26.65 | 4,848 | 26.65 |
| 12/27/2024 | 26.66 | 26.78 | 26.66 | 26.75 | 486 | 26.75 |
| 12/26/2024 | 27.23 | 27.23 | 27.12 | 27.12 | 814 | 27.12 |
| 12/24/2024 | 26.98 | 26.98 | 26.98 | 26.98 | 100 | 26.98 |
| 12/23/2024 | 26.50 | 26.66 | 26.50 | 26.66 | 150 | 26.66 |
| 12/20/2024 | 26.61 | 26.61 | 26.61 | 26.61 | 140 | 26.61 |
| 12/19/2024 | 26.56 | 26.56 | 26.38 | 26.38 | 362 | 26.38 |
| 12/18/2024 | 27.30 | 27.30 | 26.33 | 26.33 | 766 | 26.33 |
| 12/17/2024 | 27.45 | 27.45 | 27.35 | 27.36 | 1,175 | 27.36 |
| 12/16/2024 | 28.02 | 28.02 | 27.59 | 27.61 | 2,391 | 27.54 |
| 12/13/2024 | 27.58 | 27.58 | 27.58 | 27.58 | 100 | 27.52 |
| 12/12/2024 | 27.74 | 27.74 | 27.58 | 27.58 | 223 | 27.51 |
| 12/11/2024 | 27.78 | 27.78 | 27.78 | 27.78 | 112 | 27.71 |
| 12/10/2024 | 27.35 | 27.35 | 27.35 | 27.35 | 11 | 27.28 |
| 12/09/2024 | 27.53 | 27.53 | 27.40 | 27.40 | 398 | 27.33 |
| 12/06/2024 | 27.80 | 27.80 | 27.80 | 27.80 | 100 | 27.73 |