iShares Blockchain and Tech ETF (IBLC)
NYSEARCA: IBLC · Real-Time Price · USD
49.61
-1.42 (-2.78%)
At close: Dec 5, 2025, 4:00 PM EST
50.00
+0.39 (0.79%)
After-hours: Dec 5, 2025, 8:00 PM EST
IBLC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 50.60 | 50.60 | 49.61 | 49.61 | 49.61 | -2.77% | 12,004 |
| Dec 4, 2025 | 49.41 | 51.04 | 49.41 | 51.03 | 51.03 | 2.36% | 17,038 |
| Dec 3, 2025 | 48.05 | 49.85 | 47.93 | 49.85 | 49.85 | 4.01% | 15,706 |
| Dec 2, 2025 | 49.31 | 50.24 | 47.93 | 47.93 | 47.93 | -2.08% | 39,110 |
| Dec 1, 2025 | 48.14 | 49.39 | 47.78 | 48.95 | 48.95 | -2.68% | 38,549 |
| Nov 28, 2025 | 49.77 | 51.04 | 49.77 | 50.30 | 50.30 | 3.58% | 39,361 |
| Nov 26, 2025 | 47.37 | 48.80 | 46.84 | 48.56 | 48.56 | 4.40% | 79,367 |
| Nov 25, 2025 | 45.54 | 46.61 | 44.32 | 46.52 | 46.52 | -0.58% | 46,265 |
| Nov 24, 2025 | 43.98 | 46.79 | 43.98 | 46.79 | 46.79 | 8.30% | 54,643 |
| Nov 21, 2025 | 42.71 | 43.48 | 41.27 | 43.20 | 43.20 | 0.04% | 40,488 |
| Nov 20, 2025 | 47.45 | 47.96 | 43.14 | 43.18 | 43.18 | -4.97% | 47,077 |
| Nov 19, 2025 | 46.59 | 47.40 | 44.65 | 45.44 | 45.44 | -2.93% | 73,194 |
| Nov 18, 2025 | 45.68 | 47.55 | 45.54 | 46.82 | 46.81 | 1.28% | 83,298 |
| Nov 17, 2025 | 47.02 | 48.04 | 45.49 | 46.22 | 46.22 | -2.61% | 64,481 |
| Nov 14, 2025 | 46.68 | 49.48 | 46.21 | 47.46 | 47.46 | -2.45% | 149,811 |
| Nov 13, 2025 | 51.86 | 52.08 | 48.28 | 48.65 | 48.65 | -8.29% | 110,799 |
| Nov 12, 2025 | 55.01 | 55.09 | 52.39 | 53.05 | 53.05 | -2.46% | 29,845 |
| Nov 11, 2025 | 56.01 | 56.01 | 54.08 | 54.39 | 54.39 | -4.75% | 28,647 |
| Nov 10, 2025 | 59.14 | 59.63 | 56.73 | 57.10 | 57.10 | 0.85% | 54,611 |
| Nov 7, 2025 | 55.20 | 56.95 | 53.50 | 56.62 | 56.62 | -0.14% | 65,987 |
| Nov 6, 2025 | 61.05 | 61.05 | 56.60 | 56.70 | 56.70 | -7.42% | 54,673 |
| Nov 5, 2025 | 59.84 | 61.50 | 59.68 | 61.24 | 61.24 | 4.05% | 57,892 |
| Nov 4, 2025 | 59.48 | 62.29 | 58.43 | 58.86 | 58.86 | -5.67% | 30,809 |
| Nov 3, 2025 | 64.28 | 64.40 | 61.11 | 62.40 | 62.40 | 1.28% | 32,349 |
| Oct 31, 2025 | 62.17 | 63.00 | 60.74 | 61.61 | 61.61 | 2.09% | 34,302 |
| Oct 30, 2025 | 61.45 | 62.08 | 60.35 | 60.35 | 60.35 | -4.30% | 33,719 |
| Oct 29, 2025 | 64.53 | 64.53 | 62.23 | 63.06 | 63.06 | -1.54% | 33,393 |
| Oct 28, 2025 | 65.18 | 66.48 | 63.95 | 64.04 | 64.04 | -2.31% | 66,545 |
| Oct 27, 2025 | 65.58 | 65.81 | 64.48 | 65.56 | 65.56 | 2.92% | 53,131 |
| Oct 24, 2025 | 61.80 | 63.78 | 61.50 | 63.70 | 63.70 | 6.85% | 34,900 |
| Oct 23, 2025 | 57.90 | 60.06 | 57.76 | 59.62 | 59.62 | 3.69% | 19,690 |
| Oct 22, 2025 | 60.30 | 60.86 | 55.75 | 57.50 | 57.50 | -6.28% | 52,940 |
| Oct 21, 2025 | 63.09 | 63.09 | 61.05 | 61.35 | 61.35 | -3.24% | 24,317 |
| Oct 20, 2025 | 63.68 | 65.07 | 62.56 | 63.41 | 63.41 | 3.38% | 29,135 |
| Oct 17, 2025 | 59.96 | 61.47 | 59.19 | 61.33 | 61.33 | -1.37% | 48,651 |
| Oct 16, 2025 | 66.40 | 66.40 | 62.17 | 62.18 | 62.18 | -5.83% | 34,668 |
| Oct 15, 2025 | 66.61 | 67.48 | 64.38 | 66.03 | 66.03 | 1.58% | 22,739 |
| Oct 14, 2025 | 62.15 | 66.58 | 60.53 | 65.00 | 65.00 | 1.34% | 48,059 |
| Oct 13, 2025 | 63.67 | 64.30 | 62.82 | 64.14 | 64.14 | 4.09% | 26,827 |
| Oct 10, 2025 | 67.07 | 68.77 | 61.07 | 61.62 | 61.62 | -5.92% | 63,314 |
| Oct 9, 2025 | 64.87 | 65.50 | 63.58 | 65.50 | 65.50 | 1.80% | 39,895 |
| Oct 8, 2025 | 63.42 | 64.56 | 62.39 | 64.34 | 64.34 | 2.26% | 40,304 |
| Oct 7, 2025 | 64.38 | 64.38 | 60.47 | 62.92 | 62.92 | 0.12% | 43,866 |
| Oct 6, 2025 | 62.33 | 62.98 | 61.78 | 62.85 | 62.85 | 5.87% | 38,253 |
| Oct 3, 2025 | 59.12 | 60.91 | 58.44 | 59.36 | 59.36 | 1.35% | 39,750 |
| Oct 2, 2025 | 57.15 | 58.82 | 56.83 | 58.57 | 58.57 | 4.97% | 22,548 |
| Oct 1, 2025 | 55.86 | 56.46 | 55.31 | 55.80 | 55.80 | 0.74% | 28,348 |
| Sep 30, 2025 | 55.10 | 55.60 | 54.76 | 55.39 | 55.39 | 0.36% | 20,232 |
| Sep 29, 2025 | 53.08 | 55.27 | 53.08 | 55.19 | 55.19 | 6.27% | 18,631 |
| Sep 26, 2025 | 52.18 | 52.34 | 50.16 | 51.93 | 51.93 | -0.75% | 44,925 |
| Sep 25, 2025 | 53.04 | 53.93 | 51.60 | 52.32 | 52.32 | -4.45% | 13,582 |
| Sep 24, 2025 | 54.92 | 55.80 | 54.30 | 54.76 | 54.76 | 1.79% | 32,078 |
| Sep 23, 2025 | 55.68 | 55.97 | 53.53 | 53.79 | 53.79 | -2.39% | 74,167 |
| Sep 22, 2025 | 53.85 | 55.23 | 53.01 | 55.11 | 55.11 | 1.05% | 22,924 |
| Sep 19, 2025 | 54.21 | 55.23 | 54.07 | 54.54 | 54.53 | 0.41% | 26,464 |
| Sep 18, 2025 | 54.14 | 55.00 | 53.22 | 54.31 | 54.31 | 1.52% | 18,394 |
| Sep 17, 2025 | 52.26 | 53.67 | 51.40 | 53.50 | 53.50 | 1.66% | 20,875 |
| Sep 16, 2025 | 51.73 | 52.62 | 50.81 | 52.62 | 52.62 | 2.34% | 21,521 |
| Sep 15, 2025 | 50.76 | 51.42 | 50.20 | 51.42 | 51.42 | 2.69% | 26,134 |
| Sep 12, 2025 | 49.52 | 50.07 | 49.23 | 50.07 | 50.07 | 2.21% | 29,019 |
| Sep 11, 2025 | 49.22 | 49.88 | 48.66 | 48.99 | 48.99 | 0.88% | 18,961 |
| Sep 10, 2025 | 47.74 | 48.99 | 47.74 | 48.56 | 48.56 | 3.77% | 17,499 |
| Sep 9, 2025 | 44.73 | 46.81 | 44.45 | 46.79 | 46.79 | 7.50% | 23,015 |
| Sep 8, 2025 | 43.32 | 43.93 | 42.66 | 43.53 | 43.53 | 1.35% | 18,472 |
| Sep 5, 2025 | 43.91 | 43.91 | 41.87 | 42.95 | 42.95 | -0.33% | 15,908 |
| Sep 4, 2025 | 43.99 | 43.99 | 43.00 | 43.10 | 43.10 | -2.72% | 9,808 |
| Sep 3, 2025 | 45.49 | 45.68 | 43.97 | 44.30 | 44.30 | -1.80% | 8,687 |
| Sep 2, 2025 | 43.46 | 45.40 | 43.46 | 45.11 | 45.11 | 1.36% | 9,382 |
| Aug 29, 2025 | 44.81 | 44.96 | 43.93 | 44.51 | 44.51 | 0.49% | 14,755 |
| Aug 28, 2025 | 44.52 | 45.00 | 44.23 | 44.29 | 44.29 | 0.93% | 12,441 |
| Aug 27, 2025 | 43.73 | 44.20 | 43.73 | 43.88 | 43.88 | -0.36% | 4,141 |
| Aug 26, 2025 | 42.84 | 44.04 | 42.84 | 44.04 | 44.04 | 2.09% | 7,345 |
| Aug 25, 2025 | 42.77 | 43.41 | 42.09 | 43.14 | 43.14 | -0.90% | 11,677 |
| Aug 22, 2025 | 41.53 | 43.91 | 41.53 | 43.53 | 43.53 | 4.73% | 8,471 |
| Aug 21, 2025 | 41.46 | 41.85 | 41.30 | 41.56 | 41.56 | -0.98% | 3,363 |
| Aug 20, 2025 | 41.26 | 41.97 | 39.76 | 41.97 | 41.97 | 1.42% | 19,014 |
| Aug 19, 2025 | 43.25 | 43.25 | 41.01 | 41.39 | 41.39 | -5.06% | 24,542 |
| Aug 18, 2025 | 42.28 | 44.00 | 42.28 | 43.59 | 43.59 | 3.12% | 8,149 |
| Aug 15, 2025 | 42.64 | 42.74 | 41.60 | 42.27 | 42.27 | -1.04% | 10,055 |
| Aug 14, 2025 | 41.66 | 42.72 | 41.22 | 42.72 | 42.72 | 2.68% | 6,586 |
| Aug 13, 2025 | 41.62 | 42.26 | 41.29 | 41.60 | 41.60 | 0.96% | 13,919 |
| Aug 12, 2025 | 41.07 | 41.37 | 40.69 | 41.21 | 41.21 | 1.36% | 38,807 |
| Aug 11, 2025 | 41.17 | 41.90 | 40.65 | 40.66 | 40.66 | 0.52% | 13,421 |
| Aug 8, 2025 | 41.25 | 41.25 | 39.76 | 40.45 | 40.45 | -1.19% | 25,794 |
| Aug 7, 2025 | 41.71 | 42.19 | 40.32 | 40.94 | 40.94 | 0.04% | 26,057 |
| Aug 6, 2025 | 40.19 | 40.92 | 39.89 | 40.92 | 40.92 | 1.89% | 4,187 |
| Aug 5, 2025 | 40.52 | 40.52 | 39.39 | 40.16 | 40.16 | -1.35% | 5,835 |
| Aug 4, 2025 | 39.78 | 40.71 | 39.53 | 40.71 | 40.71 | 4.05% | 8,239 |
| Aug 1, 2025 | 39.92 | 40.08 | 38.38 | 39.13 | 39.13 | -7.48% | 35,621 |
| Jul 31, 2025 | 42.64 | 43.34 | 42.29 | 42.29 | 42.29 | 0.83% | 10,308 |
| Jul 30, 2025 | 42.40 | 42.50 | 41.94 | 41.94 | 41.94 | 0.18% | 3,772 |
| Jul 29, 2025 | 43.35 | 43.35 | 41.56 | 41.86 | 41.86 | -3.29% | 24,978 |
| Jul 28, 2025 | 44.57 | 44.57 | 43.00 | 43.28 | 43.28 | -0.99% | 17,635 |
| Jul 25, 2025 | 43.97 | 43.97 | 43.02 | 43.72 | 43.72 | -1.41% | 15,996 |
| Jul 24, 2025 | 44.43 | 44.90 | 44.07 | 44.34 | 44.34 | 0.08% | 8,758 |
| Jul 23, 2025 | 44.50 | 44.76 | 43.53 | 44.31 | 44.31 | -1.33% | 65,477 |
| Jul 22, 2025 | 44.80 | 44.91 | 43.14 | 44.90 | 44.90 | 2.09% | 14,229 |
| Jul 21, 2025 | 45.04 | 46.75 | 43.92 | 43.98 | 43.98 | -1.43% | 30,349 |
| Jul 18, 2025 | 45.23 | 46.00 | 43.70 | 44.62 | 44.62 | 0.46% | 36,267 |
| Jul 17, 2025 | 43.35 | 44.66 | 43.06 | 44.42 | 44.41 | 2.31% | 23,048 |