Looking for our Business Solutions? Click here:CloudQuote APIsContact Us

iShares FinTech Active ETF (BPAY)

22.22
+0.00 (0.00%)
NYSE · Last Trade: Mar 23rd, 4:07 AM EDT
QuoteNewsPress ReleasesChartHistorical

Historical Prices For iShares FinTech Active ETF (BPAY)

DateOpenHighLowCloseVolumeAdjusted Close
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
2/02/202625.4725.7125.4725.571,00625.57
1/30/202625.8025.8025.6725.692,17825.69
1/29/202626.3026.3126.0826.2712,65326.27
1/28/202627.0027.0026.8626.863,90526.86
1/27/202627.0427.0426.8927.001,91927.00
1/26/202627.0427.1627.0427.068,13627.06
1/23/202627.0727.1027.0727.1046327.10
1/22/202627.2227.2227.2227.2243227.22
1/21/202626.8726.9026.5926.813,25226.81
1/20/202626.7826.8426.5026.502,47426.50
1/16/202627.0727.2427.0727.183,84827.18
1/15/202627.2927.2927.0927.131,11027.13
1/14/202627.2827.4327.1627.4385127.43
1/13/202627.4127.5327.3227.482,81327.48
1/12/202628.0128.0127.7327.952,36927.95
1/09/202628.4228.4228.0128.2093228.20
1/08/202628.0628.3428.0628.252,01528.25
1/07/202628.4128.4128.2528.2594228.25
1/06/202628.2728.4128.2628.411,08828.41
1/05/202627.4428.4827.4428.248,21128.24
1/02/202627.2627.2927.1027.293,04827.29
12/31/202527.4127.4127.1527.151,93727.15
12/30/202527.6227.6427.5027.503,52927.50
12/29/202527.7527.7527.5127.6620,81827.66
12/26/202527.7227.7427.6727.746,35927.74
12/24/202527.7227.9027.7227.901,00127.90
12/23/202527.8927.8927.6827.781,57327.78