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

iShares FinTech Active ETF (BPAY)

24.91
+0.37 (1.51%)
NYSE· Last Trade: Jun 21st, 5:51 PM EDT
QuoteNewsPress ReleasesChartHistorical

Historical Prices For iShares FinTech Active ETF (BPAY)

DateOpenHighLowCloseVolumeAdjusted Close
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
6/12/202624.0224.0724.0224.0652624.06
6/10/202623.3423.3923.1223.121,84823.12
6/09/202623.2323.5623.2323.5634323.56
6/08/202623.4623.4623.4623.4623023.46
6/05/202623.9523.9523.1623.162,04323.16
6/04/202624.0124.3224.0124.2767924.27
6/03/202624.0024.0023.6923.773,81023.77
6/02/202625.0925.0924.7624.824,56924.82
6/01/202625.2125.5025.0225.415,81325.41
5/29/20260.0025.3625.2525.2730825.27
5/28/202624.5224.8824.5224.8840924.88
5/27/202624.7924.7924.6324.6346024.63
5/26/202624.4224.4824.4124.411,33424.41
5/22/202624.2124.2124.1624.1633224.16
5/21/202623.9124.3423.9124.343,51124.34
5/20/202623.8424.2923.6624.291,51224.29
5/19/202624.0324.0823.9923.9992323.99
5/18/202623.9424.1823.9424.1834224.18
5/15/202624.0724.1423.9423.9471023.94
5/14/202624.1124.5424.1124.431,27024.43
5/13/202624.1724.1724.1224.121,24524.12
5/12/202624.3724.4724.3424.4561124.45
5/11/202624.4324.5724.4324.571,28524.57
5/08/202624.8324.8324.5424.5419924.54
5/07/202625.4525.4524.9324.9379524.93
5/06/202624.8925.0224.8125.0263025.02
5/05/202624.7024.7224.6324.6978024.69
5/04/202625.0025.0324.8824.8864024.88
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