Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NYSEArca - Delayed Quote USD

iShares FinTech Active ETF (BPAY)

23.41
+0.44
+(1.93%)
At close: April 11 at 11:06:53 AM EDT
23.41
+0.69
+(3.04%)
After hours: April 11 at 4:07:57 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 11, 202522.7223.4122.7223.4123.411,000
Apr 10, 202523.0023.2122.8022.9722.972,800
Apr 9, 202522.2523.8622.1223.8623.86900
Apr 8, 202522.7622.7621.5021.5021.50400
Apr 7, 202520.6622.6420.6621.7721.771,900
Apr 4, 202521.8021.8021.8021.8021.80100
Apr 3, 202523.5823.5923.5423.5423.542,300
Apr 2, 202524.7525.0724.7525.0725.07200
Apr 1, 202524.6424.6424.6424.6424.64200
Mar 31, 202524.4124.4124.4124.4124.41100
Mar 28, 202524.8424.8424.4324.5324.53500
Mar 27, 202525.2125.2125.2125.2125.21100
Mar 26, 202525.7325.7325.2725.3825.38400
Mar 25, 202525.9525.9525.7525.8025.80300
Mar 24, 202525.7325.9025.7325.9025.90400
Mar 21, 202525.3925.3925.3925.3925.39100
Mar 20, 202525.6325.6325.4625.4625.46100
Mar 19, 202525.5125.5125.5125.5125.51100
Mar 18, 202525.0125.0125.0125.0125.01100
Mar 17, 202524.9725.1624.9725.1625.164,700
Mar 14, 202524.7324.7924.7324.7924.79200
Mar 13, 202524.4724.4724.0024.0024.00200
Mar 12, 202524.4224.5024.2624.5024.501,300
Mar 11, 202524.2224.2224.1724.1724.171,200
Mar 10, 202523.8924.1223.8924.1224.12500
Mar 7, 202524.9425.2724.5825.2725.271,400
Mar 6, 202525.1825.1825.0425.0425.04300
Mar 5, 202525.3625.6325.3625.6325.63400
Mar 4, 202525.2225.2224.6925.1425.142,300
Mar 3, 202526.4926.4925.8125.8125.81700
Feb 28, 202526.0226.2726.0126.2726.27500
Feb 27, 202526.0426.3526.0226.0226.021,200
Feb 26, 202526.4826.4826.3026.3226.321,300
Feb 25, 202526.3326.3926.3326.3926.39300
Feb 24, 202526.8526.8526.4726.6226.62700
Feb 21, 202527.3427.3426.7426.7426.74800
Feb 20, 202527.9027.9027.9027.9027.90100
Feb 19, 202528.3628.3728.3628.3728.37800
Feb 18, 202528.7628.8728.7028.8228.822,300
Feb 14, 202528.5928.6128.5928.6128.61200
Feb 13, 202528.2928.3728.2928.3728.37400
Feb 12, 202527.5127.7827.5127.7227.721,500
Feb 11, 202527.6527.6527.5627.5627.56200
Feb 10, 202527.8327.9527.8327.9427.94300
Feb 7, 202528.3828.3827.9527.9527.95400
Feb 6, 202528.3828.3928.3628.3628.36600
Feb 5, 202528.1728.3428.1628.3428.34500
Feb 4, 202528.0428.0427.9727.9727.971,600
Feb 3, 202527.9328.1327.7028.1328.131,500
Jan 31, 202528.7028.7028.4028.4228.422,400
Jan 30, 202528.6928.7128.6028.6028.60700
Jan 29, 202528.0328.0328.0328.0328.03200
Jan 28, 202527.8628.0727.8628.0728.072,000
Jan 27, 202527.7327.9627.7327.9527.951,000
Jan 24, 202527.7627.8427.7627.8427.84100
Jan 23, 202527.7727.7727.7727.7727.77100
Jan 22, 202527.7427.7427.7427.7427.74100
Jan 21, 202527.6127.6827.5827.6827.68900
Jan 17, 202527.2427.3727.2427.3127.31600
Jan 16, 202527.1927.1927.1227.1327.131,100
Jan 15, 202526.9927.0626.8927.0027.002,000
Jan 14, 202526.2726.3926.2726.3926.39200
Jan 13, 202525.7326.0225.6926.0226.0214,200
Jan 10, 202526.2326.2325.9725.9925.991,900
Jan 8, 202526.6226.7026.6126.6826.68600
Jan 7, 202526.8927.0126.7926.8326.833,800
Jan 6, 202527.1927.2326.9726.9726.974,100
Jan 3, 202526.9526.9526.9126.9226.921,500
Jan 2, 202526.6626.6626.5826.6326.631,000
Dec 31, 202426.6826.6826.6326.6326.63500
Dec 30, 202426.6426.6526.6426.6526.654,800
Dec 27, 202426.6626.7826.6626.7526.75500
Dec 26, 202427.2327.2327.1227.1227.12800
Dec 24, 202426.9826.9826.9826.9826.98100
Dec 23, 202426.5026.6626.5026.6626.66200
Dec 20, 202426.6126.6126.6126.6126.61100
Dec 19, 202426.5626.5626.3826.3826.38400
Dec 18, 202427.3027.3026.3326.3326.33800
Dec 17, 2024 0.07 Dividend
Dec 17, 202427.4527.4527.3527.3627.361,200
Dec 16, 202428.0228.0227.5927.6127.552,400
Dec 13, 202427.5827.5827.5827.5827.52100
Dec 12, 202427.7427.7427.5827.5827.52200
Dec 11, 202427.7827.7827.7827.7827.71100
Dec 10, 202427.3527.3527.3527.3527.28100
Dec 9, 202427.5327.5327.4027.4027.33400
Dec 6, 202427.8027.8027.8027.8027.73100
Dec 5, 202427.5627.5627.4427.4427.38700
Dec 4, 202427.5827.6327.5827.5927.53700
Dec 3, 202427.8227.8227.5727.5727.50500
Dec 2, 202427.9027.9027.9027.9027.83300
Nov 29, 202427.9127.9127.9127.9127.84100
Nov 27, 202427.5227.6227.5227.6227.551,000
Nov 26, 202427.4527.5027.4427.4427.3712,300
Nov 25, 202427.3527.4827.3527.4827.41300
Nov 22, 202427.1827.1827.1827.1827.11100
Nov 21, 202426.8526.8526.8526.8526.79100
Nov 20, 202426.6626.6626.6626.6626.60100
Nov 19, 202426.6426.6426.6426.6426.58100
Nov 18, 202426.7726.7726.6726.6726.60500
Nov 15, 202426.5326.6326.5326.6326.56400
Nov 14, 202426.7126.7126.7126.7126.64100
Nov 13, 202427.1027.1026.8726.8726.80300
Nov 12, 202427.0627.0627.0627.0627.00200
Nov 11, 202427.4827.4827.4827.4827.42200
Nov 8, 202426.8226.8226.7726.8126.75400
Nov 7, 202426.6826.6826.6826.6826.62100
Nov 6, 202426.8826.8826.8826.8826.81100
Nov 5, 202425.3525.4225.3525.4225.36200
Nov 4, 202424.9925.0024.9925.0024.93200
Nov 1, 202424.9324.9324.9324.9324.87100
Oct 31, 202425.2225.2225.0825.0825.01100
Oct 30, 202425.2725.2725.2725.2725.21100
Oct 29, 202425.2425.3525.1925.1925.13800
Oct 28, 202425.5425.5425.5425.5425.47100
Oct 25, 202425.1225.1225.1225.1225.06100
Oct 24, 202425.2225.2225.2225.2225.16300
Oct 23, 202425.3425.3425.3425.3425.28100
Oct 22, 202425.5525.5525.5525.5525.49100
Oct 21, 202425.8425.8425.5325.5325.47300
Oct 18, 202425.9625.9625.9125.9125.841,800
Oct 17, 202425.7525.7525.7525.7525.69100
Oct 16, 202425.7025.7725.7025.7725.70700
Oct 15, 202425.4625.4625.4625.4625.39100
Oct 14, 202425.4925.4925.4925.4925.43100
Oct 11, 202425.2025.2025.2025.2025.14100
Oct 10, 202424.8924.8924.8924.8924.83100
Oct 9, 202424.8624.8624.8624.8624.80100
Oct 8, 202424.6624.6624.6624.6624.60100
Oct 7, 202424.5324.5324.5324.5324.47200
Oct 4, 202424.6524.6524.6524.6524.59100
Oct 3, 202424.1524.1524.1524.1524.09100
Oct 2, 202424.4224.4224.3724.3724.31200
Oct 1, 202424.4324.4324.4324.4324.37100
Sep 30, 202424.8424.8424.8424.8424.77100
Sep 27, 202424.7524.7524.7524.7524.69100
Sep 26, 202424.6224.6224.6224.6224.56100
Sep 25, 202424.3624.3624.3624.3624.30100
Sep 24, 202424.8424.8424.8424.8424.78100
Sep 23, 202425.0925.0924.9824.9824.91100
Sep 20, 202425.0225.0225.0225.0224.96100
Sep 19, 202425.3325.3325.3325.3325.27100
Sep 18, 202425.0525.0524.9224.9224.86400
Sep 17, 202424.9724.9724.9724.9724.91100
Sep 16, 202424.6124.7124.5724.7124.651,300
Sep 13, 202424.6624.6624.6624.6624.60100
Sep 12, 202424.4924.6024.4924.5724.50700
Sep 11, 202424.2624.3724.2624.3724.31400
Sep 10, 202424.3524.3524.3524.3524.29100
Sep 9, 202424.5224.5224.5224.5224.46200
Sep 6, 202424.7424.7424.2724.2724.21500
Sep 5, 202424.8724.8724.8724.8724.81500
Sep 4, 202425.2025.2024.8924.9324.871,100
Sep 3, 202425.7325.7325.1125.1125.051,400
Aug 30, 202425.3025.4525.3025.4525.394,300
Aug 29, 202425.4125.4125.2925.2925.23600
Aug 28, 202425.1125.1325.0025.0424.971,000
Aug 27, 202425.2325.2325.2225.2225.16500
Aug 26, 202425.1525.1525.1525.1525.09200
Aug 23, 202425.1825.1825.1825.1825.12-
Aug 22, 202424.7024.7024.7024.7024.64100
Aug 21, 202424.9424.9424.9424.9424.88100
Aug 20, 202424.9724.9724.9724.9724.91100
Aug 19, 202425.1425.1425.1425.1425.08100
Aug 16, 202424.8624.8624.8624.8624.79100
Aug 15, 202424.5624.5624.5624.5624.50100
Aug 14, 202424.0724.0724.0724.0724.01100
Aug 13, 202423.8923.8923.8923.8923.83100
Aug 12, 202423.3623.3623.3623.3623.31100
Aug 9, 202423.4923.4923.4923.4923.43100
Aug 8, 202423.3723.3923.3423.3423.281,000
Aug 7, 202423.2423.2422.7122.7122.66800
Aug 6, 202422.4422.4422.4422.4422.38100
Aug 5, 202422.2222.2222.2222.2222.16100
Aug 2, 202422.9122.9122.9122.9122.85100
Aug 1, 202423.7623.7623.7623.7623.70100
Jul 31, 202424.4524.4524.4524.4524.39100
Jul 30, 202424.3024.3024.3024.3024.24100
Jul 29, 202424.2024.2024.2024.2024.14100
Jul 26, 202424.1924.1924.1924.1924.14100
Jul 25, 202423.9023.9023.9023.9023.84100
Jul 24, 202423.9923.9923.9923.9923.93100
Jul 23, 202424.3724.3724.3724.3724.31100
Jul 22, 202424.5624.5624.5524.5524.49300
Jul 19, 202424.3324.3324.3324.3324.27100
Jul 18, 202424.8024.8024.4224.4224.36500
Jul 17, 202424.8424.8424.8424.8424.78100
Jul 16, 202424.9724.9724.9724.9724.90100
Jul 15, 202424.6024.6024.6024.6024.54100
Jul 12, 202424.3224.3224.3224.3224.26100
Jul 11, 202424.1624.1624.1624.1624.10100
Jul 10, 202423.7323.7323.7323.7323.67100
Jul 9, 202423.7023.7023.7023.7023.64100
Jul 8, 202423.6823.6823.6823.6823.62100
Jul 5, 202423.7223.7223.7223.7223.66100
Jul 3, 202423.5823.5823.5823.5823.52100
Jul 2, 202423.5323.5323.5323.5323.47100
Jul 1, 202423.5023.5023.3423.3423.291,800
Jun 28, 202423.4823.4823.4823.4823.42100
Jun 27, 202423.3123.3123.3123.3123.26100
Jun 26, 202423.2723.3623.2723.3623.30600
Jun 25, 202423.3923.3923.3923.3923.33100
Jun 24, 202423.3223.4123.3223.4123.35600
Jun 21, 202423.1923.1923.1923.1923.14100
Jun 20, 202423.2023.2023.2023.2023.14100
Jun 18, 202423.1123.1523.0723.0723.01400
Jun 17, 202422.8723.0922.8123.0923.031,300
Jun 14, 202422.9322.9322.8922.8922.84600
Jun 13, 202423.1723.1723.1723.1723.11100
Jun 12, 202423.5523.5523.5523.5523.49100
Jun 11, 2024 0.06 Dividend
Jun 11, 202423.4423.4423.4423.4423.39100
Jun 10, 202423.8623.8623.8623.8623.74100
Jun 7, 202423.9423.9423.9423.9423.82100
Jun 6, 202423.9723.9723.9723.9723.85100
Jun 5, 202423.8423.8423.8423.8423.72200
Jun 4, 202423.7223.7223.6923.7023.58400
Jun 3, 202423.9124.0323.9124.0123.89600
May 31, 202423.9923.9923.9923.9923.87100
May 30, 202423.8423.8423.8423.8423.73100
May 29, 202423.5723.5723.5723.5723.45100
May 28, 202423.8823.8823.8823.8823.76100
May 24, 202423.9223.9223.9223.9223.80100
May 23, 202423.7123.7123.7123.7123.59100
May 22, 202424.2724.2824.0424.0423.921,300
May 21, 202424.5024.5024.5024.5024.38-
May 20, 202424.5424.5424.5424.5424.42100
May 17, 202424.5724.5724.5724.5724.45100
May 16, 202424.6424.6424.6424.6424.51100
May 15, 202424.7524.7524.7524.7524.63100
May 14, 202424.6424.6424.6424.6424.52100
May 13, 202424.4324.4324.4324.4324.30100
May 10, 202424.3524.3524.3524.3524.23100
May 9, 202424.3124.3124.3124.3124.19100
May 8, 202424.2024.2024.2024.2024.08100
May 7, 202424.1624.1624.1624.1624.04100
May 6, 202424.1924.1924.1924.1924.06100
May 3, 202423.9423.9423.9423.9423.82100
May 2, 202423.6423.6423.6423.6423.52100
May 1, 202423.2023.2023.2023.2023.08100
Apr 30, 202423.4423.4423.4423.4423.32100
Apr 29, 202423.8623.8623.7823.7823.66700
Apr 26, 202423.8123.8123.8123.8123.69100
Apr 25, 202423.5023.6023.4923.6023.48700
Apr 24, 202424.0724.0724.0724.0723.95300
Apr 23, 202424.3324.3324.3324.3324.21100
Apr 22, 202423.8523.9323.8523.9323.81100
Apr 19, 202423.5223.6323.5223.6323.51200
Apr 18, 202423.6123.6123.6123.6123.49100
Apr 17, 202423.7623.7623.6523.6523.53100
Apr 16, 202423.7123.7123.6623.6623.54200
Apr 15, 202424.1524.1523.8823.8823.762,600
Apr 12, 202423.9723.9723.9723.9723.85100

Related Tickers