Home

iShares FinTech Active ETF (BPAY)

28.42
-0.18 (-0.63%)
SummaryNewsPress ReleasesChartHistorical
2024-11-01 - 2025-02-01
DateOpenHighLowCloseVolumeAdjusted Close
1/31/202528.7028.7028.4028.422,35428.42
1/30/202528.6928.7128.6028.6068328.60
1/29/202528.0328.0328.0328.0316228.03
1/28/202527.8628.0727.8628.072,01228.07
1/27/202527.7327.9627.7327.9596127.95
1/24/202527.7627.8427.7627.8413327.84
1/23/202527.7727.7727.7727.771527.77
1/22/202527.7427.7427.7427.7412727.74
1/21/202527.6127.6827.5827.6891427.68
1/17/202527.2427.3727.2427.3162427.31
1/16/202527.1927.1927.1227.131,13327.13
1/15/202526.9927.0626.8926.991,96226.99
1/14/202526.2726.3926.2726.3921826.39
1/13/202525.7326.0225.6926.0214,15326.02
1/10/202526.2326.2325.9725.991,86025.99
1/08/202526.6226.7026.6126.6856126.68
1/07/202526.8927.0126.7926.833,83826.83
1/06/202527.1927.2326.9726.974,11426.97
1/03/202526.9526.9526.9126.921,48226.92
1/02/202526.6626.6626.5826.631,04526.63
12/31/202426.650.0026.6526.63026.63
12/30/202426.6426.6526.6426.654,84826.65
12/27/202426.6626.7826.6626.7548626.75
12/26/202427.2327.2327.1227.1281427.12
12/24/202426.9826.9826.9826.9810026.98
12/23/202426.5026.6626.5026.6615026.66
12/20/202426.6126.6126.6126.6114026.61
12/19/202426.5626.5626.3826.3836226.38
12/18/202427.3027.3026.3326.3376626.33
12/17/202427.4527.4527.3527.361,17527.36
12/16/202428.0228.0227.5927.612,39127.61
12/13/202427.5827.5827.5827.5810027.58
12/12/202427.7427.7427.5827.5822327.58
12/11/202427.7827.7827.7827.7811227.78
12/10/202427.3527.3527.3527.351127.35
12/09/202427.5327.5327.4027.4039827.40
12/06/202427.8027.8027.8027.8010027.80
12/05/202427.5627.5627.4427.4465827.44
12/04/202427.5827.6327.5827.5968127.59
12/03/202427.8227.8227.5727.5747427.57
12/02/202427.9027.9027.9027.9026727.90
11/29/202427.9127.9127.9127.9110027.91
11/27/202427.5227.6227.5227.621,01827.62
11/26/202427.4527.5027.4427.4412,33227.44
11/25/202427.3527.4827.3527.4829627.48
11/22/202427.1827.1827.1827.1810027.18
11/21/202426.8526.8526.8526.859826.85
11/20/202426.6626.6626.6626.668026.66
11/19/202426.6426.6426.6426.6410226.64
11/18/202426.7726.7726.6726.6754026.67
11/15/202426.5326.6326.5326.6340026.63
11/14/202426.7126.7126.7126.714226.71
11/13/202427.1027.1026.8726.8731026.87
11/12/202427.0627.0627.0627.0619427.06
11/11/202427.4827.4827.4827.4818727.48
11/08/202426.8226.8226.7726.8143626.81
11/07/202426.6826.6826.6826.6810526.68
11/06/202426.8826.8826.8826.887626.88
11/05/202425.3525.4225.3525.4224425.42
11/04/202424.9925.0024.9924.9922324.99
11/01/202424.9324.9324.9324.9310024.93