iShares FinTech Active ETF (BPAY)

26.22
-0.51 (-1.91%)
NYSE· Last Trade: Jul 18th, 4:35 PM EDT
QuoteNewsPress ReleasesChartHistorical

Historical Prices For iShares FinTech Active ETF (BPAY)

DateOpenHighLowCloseVolumeAdjusted Close
7/17/202626.2026.3826.1226.223,20926.22
7/16/202626.9226.9826.7326.733,12126.73
7/15/202626.8027.1726.8026.992,26126.99
7/14/202626.3326.6126.3026.591,08526.59
7/13/202626.5626.6426.3926.391,63026.39
7/10/202627.0027.0526.7126.712,17526.71
7/09/202626.3726.5626.3726.561,11726.56
7/08/202626.2526.2525.8626.081,91526.08
7/07/202626.6426.6426.6426.6412926.64
7/06/202626.5126.9126.5126.911,03326.91
7/02/202626.6027.0126.4826.551,75326.55
7/01/202625.8426.4725.8426.366,20026.36
6/30/202625.7025.7025.6825.6832125.68
6/29/202625.5225.7625.5225.762,69425.76
6/26/202625.2825.4025.2825.4038425.40
6/25/202624.7624.8724.5224.521,14124.52
6/24/202624.6424.6424.5724.571,56524.57
6/23/202624.1824.2424.1824.2422724.24
6/22/202624.7824.8924.5324.5350924.53
6/18/202624.8324.9124.7924.911,67924.91
6/17/202625.3325.3524.5424.542,45624.54
6/16/202624.8924.8924.7824.7822824.78
6/15/202624.4624.8724.4624.584,70524.58
6/12/202624.0224.0724.0224.0652623.91
6/11/202623.4023.9223.1823.926,70223.78
6/10/202623.3423.3923.1223.121,84822.98
6/09/202623.2323.5623.2323.5634323.42
6/08/202623.4623.4623.4623.4623023.32
6/05/202623.9523.9523.1623.162,04323.03
6/04/202624.0124.3224.0124.2767924.13
6/03/202624.0024.0023.6923.773,81023.63
6/02/202625.0925.0924.7624.824,56924.67
6/01/202625.2125.5025.0225.415,81325.26
5/29/20260.0025.3625.2525.2730825.12
5/28/202624.5224.8824.5224.8840924.73
5/27/202624.7924.7924.6324.6346024.48
5/26/202624.4224.4824.4124.411,33424.27
5/22/202624.2124.2124.1624.1633224.01
5/21/202623.9124.3423.9124.343,51124.19
5/20/202623.8424.2923.6624.291,51224.14
5/19/202624.0324.0823.9923.9992323.84
5/18/202623.9424.1823.9424.1834224.04
5/15/202624.0724.1423.9423.9471023.80
5/14/202624.1124.5424.1124.431,27024.28
5/13/202624.1724.1724.1224.121,24523.98
5/12/202624.3724.4724.3424.4561124.30
5/11/202624.4324.5724.4324.571,28524.42
5/08/202624.8324.8324.5424.5419924.39
5/07/202625.4525.4524.9324.9379524.78
5/06/202624.8925.0224.8125.0263024.87
5/05/202624.7024.7224.6324.6978024.54
5/04/202625.0025.0324.8824.8864024.73
5/01/202624.5224.8024.5224.731,31024.58
4/30/202624.0924.4024.0924.4045924.25
4/29/202624.1924.1924.0224.082,38523.94
4/28/202624.4624.5524.4324.431,08624.29
4/27/202624.4824.4824.4724.4731624.32
4/24/202624.3224.3724.3224.371,77924.22
4/23/202625.1225.1224.3624.371,92724.22
4/22/202625.3525.3625.2725.3673325.21
4/21/202625.8625.8625.1025.102,76124.95
4/20/202625.7025.7625.7025.7674225.61