iShares Blockchain and Tech ETF (IBLC)

IBLC
🏛️ 美国 →
51.93
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 52.18 52.34 50.16 51.93 0.0M
2025-09-25 53.04 53.93 51.60 52.32 0.0M
2025-09-24 54.92 55.80 54.30 54.76 0.0M
2025-09-23 55.68 55.97 53.53 53.79 0.1M
2025-09-22 53.85 55.23 53.01 55.11 0.0M
2025-09-19 54.21 55.23 54.07 54.54 0.0M
2025-09-18 54.14 55.00 53.22 54.31 0.0M
2025-09-17 52.26 53.67 51.40 53.50 0.0M
2025-09-16 51.73 52.62 50.81 52.62 0.0M
2025-09-15 50.76 51.42 50.20 51.42 0.0M
2025-09-12 49.52 50.07 49.23 50.07 0.0M
2025-09-11 49.22 49.88 48.66 48.99 0.0M
2025-09-10 47.74 48.99 47.74 48.56 0.0M
2025-09-09 44.73 46.81 44.45 46.79 0.0M
2025-09-08 43.32 43.93 42.66 43.53 0.0M
2025-09-05 43.91 43.91 41.87 42.95 0.0M
2025-09-04 43.99 43.99 43.00 43.10 0.0M
2025-09-03 45.49 45.68 43.97 44.30 0.0M
2025-09-02 43.46 45.40 43.46 45.11 0.0M
2025-08-29 44.81 44.96 43.93 44.51 0.0M
2025-08-28 44.52 45.00 44.23 44.29 0.0M
2025-08-27 43.73 44.20 43.73 43.88 0.0M
2025-08-26 42.84 44.04 42.84 44.04 0.0M
2025-08-25 42.77 43.41 42.09 43.14 0.0M
2025-08-22 41.53 43.91 41.53 43.53 0.0M
2025-08-21 41.46 41.85 41.30 41.56 0.0M
2025-08-20 41.26 41.97 39.76 41.97 0.0M
2025-08-19 43.25 43.25 41.01 41.39 0.0M
2025-08-18 42.28 44.00 42.28 43.59 0.0M
2025-08-15 42.64 42.74 41.60 42.27 0.0M
2025-08-14 41.66 42.72 41.22 42.72 0.0M
2025-08-13 41.62 42.26 41.29 41.60 0.0M
2025-08-12 41.07 41.37 40.69 41.21 0.0M
2025-08-11 41.17 41.90 40.65 40.66 0.0M
2025-08-08 41.25 41.25 39.76 40.45 0.0M
2025-08-07 41.71 42.19 40.32 40.94 0.0M
2025-08-06 40.19 40.92 39.89 40.92 0.0M
2025-08-05 40.52 40.52 39.39 40.16 0.0M
2025-08-04 39.78 40.71 39.53 40.71 0.0M
2025-08-01 39.92 40.08 38.38 39.13 0.0M
2025-07-31 42.64 43.34 42.29 42.29 0.0M
2025-07-30 42.40 42.50 41.94 41.94 0.0M
2025-07-29 43.35 43.35 41.56 41.86 0.0M
2025-07-28 44.57 44.57 43.00 43.28 0.0M
2025-07-25 43.97 43.97 43.02 43.72 0.0M
2025-07-24 44.43 44.90 44.07 44.34 0.0M
2025-07-23 44.50 44.76 43.53 44.31 0.1M
2025-07-22 44.80 44.91 43.14 44.90 0.0M
2025-07-21 45.04 46.75 43.92 43.98 0.0M
2025-07-18 45.23 46.00 43.70 44.62 0.0M
2025-07-17 43.35 44.66 43.06 44.42 0.0M
2025-07-16 42.75 43.63 42.70 43.41 0.0M
2025-07-15 42.41 42.64 41.69 42.00 0.0M
2025-07-14 42.46 43.73 42.23 42.36 0.0M
2025-07-11 42.71 42.82 41.39 41.64 0.0M
2025-07-10 41.40 42.42 41.05 42.14 0.0M
2025-07-09 40.93 41.46 40.03 41.46 0.0M
2025-07-08 40.98 41.18 40.15 40.34 0.0M
2025-07-07 40.76 40.77 39.59 40.37 0.0M
2025-07-03 41.54 42.41 41.54 41.94 0.0M
2025-07-02 39.79 41.41 39.79 41.41 0.0M
2025-07-01 38.71 39.67 38.52 38.97 0.0M
2025-06-30 38.74 39.43 38.60 39.27 0.0M
2025-06-27 38.73 38.73 37.63 38.12 0.0M
2025-06-26 36.39 38.82 36.22 38.67 0.0M
2025-06-25 36.92 37.06 36.27 36.42 0.0M
2025-06-24 34.55 36.10 34.53 36.10 0.0M
2025-06-23 33.65 34.19 32.56 33.69 0.0M
2025-06-20 35.00 35.10 33.96 34.06 0.0M
2025-06-18 33.41 34.41 33.30 34.32 0.0M
2025-06-17 34.51 34.53 33.13 33.59 0.0M
2025-06-16 34.21 35.05 34.21 34.91 0.0M
2025-06-13 33.89 34.31 33.15 33.58 0.0M
2025-06-12 34.79 35.39 34.73 34.85 0.0M
2025-06-11 35.55 35.93 35.30 35.38 0.0M
2025-06-10 36.09 36.09 35.41 35.86 0.0M
2025-06-09 35.88 35.88 35.00 35.82 0.0M
2025-06-06 33.82 35.33 33.82 35.01 0.0M
2025-06-05 34.99 34.99 32.97 33.20 0.0M
2025-06-04 33.65 34.56 33.27 34.52 0.0M
2025-06-03 32.12 33.26 31.81 33.18 0.0M
2025-06-02 30.97 31.84 30.97 31.78 0.0M
2025-05-30 31.25 31.34 30.76 30.95 0.0M
2025-05-29 32.75 32.75 31.52 31.64 0.0M
2025-05-28 33.54 33.54 32.09 32.12 0.0M
2025-05-27 33.56 33.84 33.42 33.81 0.0M
2025-05-23 32.78 33.21 32.57 32.77 0.0M
2025-05-22 33.95 34.19 33.34 33.81 0.0M
2025-05-21 33.05 34.56 32.79 33.08 0.0M
2025-05-20 33.79 33.79 32.84 33.36 0.0M
2025-05-19 32.60 33.85 32.58 33.79 0.0M
2025-05-16 32.40 33.83 32.40 33.54 0.0M
2025-05-15 32.13 32.13 31.09 31.76 0.0M
2025-05-14 32.78 32.89 32.63 32.67 0.0M
2025-05-13 31.76 32.74 31.51 32.65 0.0M
2025-05-12 31.00 31.40 30.55 30.77 0.0M
2025-05-09 29.90 30.55 29.27 29.63 0.0M
2025-05-08 28.83 29.85 28.72 29.36 0.0M
2025-05-07 28.00 28.00 27.60 27.84 0.0M
2025-05-06 27.18 27.78 27.06 27.75 0.0M
2025-05-05 27.98 27.98 27.42 27.64 0.0M
2025-05-02 28.30 29.16 28.12 28.63 0.0M
2025-05-01 27.55 28.28 27.24 27.75 0.0M
2025-04-30 26.51 26.69 26.43 26.69 0.0M
2025-04-29 27.37 27.37 27.22 27.24 0.0M
2025-04-28 27.75 27.75 26.70 27.36 0.0M
2025-04-25 27.30 28.00 27.24 27.69 0.0M
2025-04-24 26.32 27.13 26.32 27.10 0.0M
2025-04-23 26.74 27.04 26.33 26.33 0.0M
2025-04-22 23.94 25.65 23.94 25.61 0.0M
2025-04-21 23.36 23.82 23.25 23.36 0.0M
2025-04-17 23.60 23.76 23.13 23.72 0.0M
2025-04-16 23.40 23.74 23.28 23.47 0.0M
2025-04-15 24.72 24.72 23.60 23.88 0.0M
2025-04-14 24.87 25.13 24.53 24.79 0.0M
2025-04-11 22.65 24.48 22.65 24.40 0.0M
2025-04-10 23.99 23.99 22.98 23.40 0.0M
2025-04-09 21.88 25.20 21.81 24.98 0.0M
2025-04-08 24.21 24.21 21.46 21.90 0.0M
2025-04-07 22.03 24.50 21.55 23.10 0.0M
2025-04-04 23.48 23.48 21.71 23.30 0.0M
2025-04-03 24.75 25.00 24.30 24.44 0.0M
2025-04-02 25.44 26.62 25.44 26.58 0.0M
2025-04-01 24.76 25.77 24.27 25.77 0.0M
2025-03-31 24.69 24.69 23.89 24.68 0.0M
2025-03-28 26.49 26.49 25.24 25.33 0.0M
2025-03-27 26.87 27.50 26.87 26.91 0.0M
2025-03-26 28.65 28.65 27.11 27.24 0.0M
2025-03-25 30.95 30.95 28.72 29.00 0.0M
2025-03-24 28.29 29.58 28.29 29.58 0.0M
2025-03-21 26.87 27.20 26.72 27.20 0.0M
2025-03-20 27.24 27.80 27.24 27.42 0.0M
2025-03-19 27.10 28.09 27.10 27.72 0.0M
2025-03-18 27.45 27.45 26.65 26.65 0.0M
2025-03-17 27.49 28.17 27.20 27.90 0.0M
2025-03-14 27.00 27.68 26.95 27.58 0.0M
2025-03-13 27.32 27.36 26.38 26.41 0.0M
2025-03-12 27.83 28.10 26.78 27.47 0.0M
2025-03-11 27.00 27.63 26.40 27.37 0.0M
2025-03-10 28.44 28.44 26.47 26.73 0.0M
2025-03-07 28.48 29.64 28.16 29.56 0.0M
2025-03-06 29.27 29.98 28.54 28.76 0.0M
2025-03-05 29.29 30.09 28.80 30.09 0.0M
2025-03-04 28.17 29.52 27.30 28.74 0.0M
2025-03-03 31.79 32.45 28.74 28.84 0.0M
2025-02-28 28.81 30.40 28.62 30.22 0.0M
2025-02-27 31.16 31.54 29.30 29.30 0.0M
2025-02-26 29.64 30.53 29.42 29.76 0.0M
2025-02-25 30.67 30.97 28.90 29.62 0.0M
2025-02-24 33.34 33.34 31.36 31.71 0.0M
2025-02-21 35.87 36.07 33.24 33.25 0.0M
2025-02-20 35.45 35.70 34.89 35.32 0.0M
2025-02-19 35.60 36.10 35.36 35.37 0.0M
2025-02-18 36.57 36.57 35.59 35.74 0.0M
2025-02-14 36.45 36.46 36.10 36.20 0.0M
2025-02-13 35.36 36.28 34.85 36.28 0.0M
2025-02-12 34.38 35.24 34.16 35.14 0.0M
2025-02-11 35.53 35.66 34.60 34.60 0.0M
2025-02-10 36.18 36.22 35.75 35.86 0.0M
2025-02-07 35.87 36.76 35.43 35.48 0.0M
2025-02-06 35.72 35.76 34.97 35.24 0.0M
2025-02-05 35.71 36.06 35.25 35.44 0.0M
2025-02-04 35.53 35.86 35.38 35.80 0.0M
2025-02-03 33.45 35.93 33.45 35.66 0.0M
2025-01-31 36.78 37.22 35.53 35.71 0.0M
2025-01-30 35.48 36.66 35.47 36.38 0.0M
2025-01-29 34.24 35.08 33.78 34.67 0.0M
2025-01-28 34.63 34.80 33.72 34.21 0.0M
2025-01-27 36.53 36.53 33.11 34.00 0.0M
2025-01-24 39.57 40.50 39.16 39.16 0.0M
2025-01-23 38.08 40.07 38.05 38.86 0.0M
2025-01-22 37.95 39.10 37.51 38.71 0.0M
2025-01-21 39.14 39.28 37.00 38.09 0.1M
2025-01-17 38.55 39.47 38.28 38.55 0.0M
2025-01-16 36.92 37.53 36.76 37.19 0.0M
2025-01-15 36.57 37.47 36.37 37.11 0.0M
2025-01-14 35.74 36.10 34.80 35.09 0.0M
2025-01-13 33.98 34.44 33.47 34.41 0.0M
2025-01-10 35.33 35.33 34.25 35.20 0.0M
2025-01-08 36.28 36.47 34.96 35.69 0.0M
2025-01-07 38.90 38.98 36.65 36.94 0.0M
2025-01-06 38.83 39.40 38.28 38.96 0.0M
2025-01-03 35.19 37.97 35.19 37.91 0.0M
2025-01-02 35.11 35.86 34.49 35.06 0.0M