MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
IBLC — iShares Blockchain and Tech ETF
NYSE ArcaiShares Blockchain and Tech ETF
$45.91
+0.22(+0.48%)
- O
- 47.02
- H
- 47.60
- L
- 45.56
- V
- 5.79K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$45.91
Period Return+79.3%
Period High$68.77
Period Low$23.94
Avg Daily Volume23.2K
Total Trading Days365
IBLC — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $47.02 | $47.60 | $45.56 | $45.91 | +$0.22 | +0.48% | 5,785 | $46.15 | $45.56 $47.60 |
| Oct 1, 2026 | $45.69 | $45.96 | $44.91 | $45.69 | +$0.00 | +0.00% | 9,857 | $45.59 | $44.91 $45.96 |
| Sep 30, 2026 | $47.46 | $47.46 | $45.69 | $45.69 | $-0.99 | -2.12% | 2,787 | $46.19 | $45.69 $47.46 |
| Sep 29, 2026 | $47.20 | $47.54 | $46.68 | $46.68 | $-0.40 | -0.85% | 7,866 | $47.11 | $46.68 $47.54 |
| Sep 28, 2026 | $48.05 | $48.49 | $47.08 | $47.08 | $-1.52 | -3.13% | 22,857 | $47.68 | $47.08 $48.49 |
| Sep 25, 2026 | $50.06 | $50.06 | $48.34 | $48.60 | $-1.29 | -2.58% | 3,111 | $48.78 | $48.34 $50.06 |
| Sep 24, 2026 | $49.43 | $49.98 | $49.32 | $49.89 | $-0.25 | -0.49% | 2,499 | $49.77 | $49.32 $49.98 |
| Sep 23, 2026 | $50.80 | $51.38 | $50.12 | $50.13 | $-1.27 | -2.47% | 9,936 | $50.86 | $50.12 $51.38 |
| Sep 22, 2026 | $50.61 | $51.54 | $50.61 | $51.40 | +$0.51 | +1.00% | 6,649 | $51.28 | $50.61 $51.54 |
| Sep 21, 2026 | $51.12 | $51.22 | $50.54 | $50.89 | +$1.47 | +2.97% | 12,468 | $50.79 | $50.54 $51.22 |
| Sep 18, 2026 | $47.25 | $49.42 | $47.25 | $49.42 | +$3.27 | +7.09% | 7,979 | $48.31 | $47.25 $49.42 |
| Sep 17, 2026 | $46.00 | $46.42 | $45.50 | $46.15 | +$1.67 | +3.75% | 8,348 | $46.15 | $45.50 $46.42 |
| Sep 16, 2026 | $45.14 | $45.42 | $43.77 | $44.48 | $-0.32 | -0.71% | 26,312 | $44.68 | $43.77 $45.42 |
| Sep 15, 2026 | $46.41 | $46.41 | $44.35 | $44.80 | $-2.46 | -5.21% | 25,925 | $45.36 | $44.35 $46.41 |
| Sep 14, 2026 | $46.05 | $47.47 | $46.05 | $47.26 | +$0.03 | +0.07% | 7,447 | $46.90 | $46.05 $47.47 |
| Sep 11, 2026 | $46.78 | $47.86 | $46.78 | $47.23 | +$1.00 | +2.17% | 1,965 | $47.50 | $46.78 $47.86 |
| Sep 10, 2026 | $46.46 | $47.03 | $46.23 | $46.23 | $-1.31 | -2.76% | 41,321 | $46.89 | $46.23 $47.03 |
| Sep 9, 2026 | $48.92 | $49.12 | $47.54 | $47.54 | $-0.95 | -1.96% | 43,156 | $48.18 | $47.54 $49.12 |
| Sep 8, 2026 | $48.66 | $49.20 | $48.49 | $48.49 | +$0.27 | +0.55% | 6,788 | $48.91 | $48.49 $49.20 |
| Sep 4, 2026 | $47.24 | $48.22 | $47.24 | $48.22 | +$0.04 | +0.09% | 8,356 | $47.88 | $47.24 $48.22 |
| Sep 3, 2026 | $46.08 | $48.18 | $46.08 | $48.18 | +$3.58 | +8.03% | 41,424 | $47.95 | $46.08 $48.18 |
| Sep 2, 2026 | $44.15 | $44.69 | $44.05 | $44.60 | +$0.55 | +1.24% | 3,341 | $44.24 | $44.05 $44.69 |
| Sep 1, 2026 | $44.72 | $44.75 | $43.85 | $44.05 | $-1.91 | -4.15% | 9,463 | $44.58 | $43.85 $44.75 |
| Aug 31, 2026 | $44.61 | $45.98 | $44.49 | $45.96 | +$1.18 | +2.64% | 5,430 | $44.97 | $44.49 $45.98 |
| Aug 28, 2026 | $46.64 | $46.64 | $44.49 | $44.78 | $-3.00 | -6.28% | 18,927 | $44.99 | $44.49 $46.64 |
| Aug 27, 2026 | $47.42 | $48.36 | $46.95 | $47.78 | +$1.36 | +2.92% | 13,302 | $47.82 | $46.95 $48.36 |
| Aug 26, 2026 | $46.55 | $46.62 | $46.13 | $46.42 | $-0.94 | -1.98% | 24,290 | $46.41 | $46.13 $46.62 |
| Aug 25, 2026 | $45.33 | $47.51 | $45.33 | $47.36 | +$1.96 | +4.31% | 17,371 | $47.01 | $45.33 $47.51 |
| Aug 24, 2026 | $46.03 | $46.46 | $45.40 | $45.40 | $-0.66 | -1.43% | 11,194 | $45.92 | $45.40 $46.46 |
| Aug 21, 2026 | $47.00 | $47.36 | $45.61 | $46.06 | +$0.48 | +1.06% | 13,522 | $46.29 | $45.61 $47.36 |