iShares Blockchain and Tech ETF (IBLC)

NYSEARCA: IBLC · Real-Time Price · USD

44.27

-1.20 (-2.63%)

At close: Apr 28, 2026, 4:00 PM EDT

44.24

-0.03 (-0.08%)

After-hours: Apr 28, 2026, 8:00 PM EDT

IBLC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	44.04	44.27	43.42	44.27	44.27	-2.63%	8,229
Apr 27, 2026	46.23	46.51	45.19	45.47	45.47	-2.07%	9,464
Apr 24, 2026	47.19	47.39	46.32	46.43	46.43	0.04%	12,128
Apr 23, 2026	46.30	47.23	45.44	46.41	46.41	-0.73%	12,272
Apr 22, 2026	46.00	46.80	46.00	46.75	46.75	4.92%	26,524
Apr 21, 2026	46.60	46.60	44.56	44.56	44.56	-4.37%	9,508
Apr 20, 2026	45.27	46.59	45.00	46.59	46.59	0.84%	35,773
Apr 17, 2026	45.83	46.41	45.56	46.20	46.20	3.18%	22,353
Apr 16, 2026	44.50	44.78	43.47	44.78	44.78	0.72%	16,320
Apr 15, 2026	43.95	44.46	43.30	44.46	44.46	0.98%	14,050
Apr 14, 2026	43.16	44.72	43.16	44.03	44.03	5.10%	66,125
Apr 13, 2026	39.27	41.97	39.27	41.90	41.90	4.91%	10,166
Apr 10, 2026	39.89	40.73	39.89	39.94	39.94	1.41%	13,087
Apr 9, 2026	39.32	40.35	38.71	39.38	39.38	-0.51%	11,328
Apr 8, 2026	40.39	40.60	39.19	39.58	39.58	4.21%	32,119
Apr 7, 2026	37.06	37.98	36.30	37.98	37.98	1.27%	15,564
Apr 6, 2026	37.10	37.79	37.10	37.51	37.50	2.25%	12,491
Apr 2, 2026	35.24	36.68	34.70	36.68	36.68	0.52%	16,238
Apr 1, 2026	37.26	37.26	36.25	36.49	36.49	-0.14%	13,512
Mar 31, 2026	34.99	36.62	34.91	36.54	36.54	6.56%	13,210
Mar 30, 2026	36.64	36.64	33.88	34.29	34.29	-4.27%	18,777
Mar 27, 2026	37.12	37.17	35.57	35.82	35.82	-5.29%	15,088
Mar 26, 2026	39.26	39.50	37.72	37.82	37.82	-5.83%	16,575
Mar 25, 2026	40.80	40.89	39.81	40.16	40.16	2.22%	7,002
Mar 24, 2026	40.99	41.09	38.70	39.29	39.29	-4.52%	15,545
Mar 23, 2026	40.53	42.00	40.53	41.15	41.15	2.54%	14,210
Mar 20, 2026	41.14	41.31	39.47	40.13	40.13	-2.67%	16,567
Mar 19, 2026	40.25	41.67	39.77	41.23	41.23	-0.77%	61,715
Mar 18, 2026	42.14	42.31	41.55	41.55	41.55	-2.67%	18,584
Mar 17, 2026	42.20	43.28	42.05	42.69	42.69	0.33%	31,919
Mar 16, 2026	42.02	42.70	41.93	42.55	42.55	5.24%	12,782
Mar 13, 2026	41.28	41.92	40.18	40.43	40.43	0.75%	64,830
Mar 12, 2026	40.22	40.42	39.52	40.13	40.13	-1.87%	9,635
Mar 11, 2026	40.62	41.52	40.53	40.90	40.90	1.10%	15,016
Mar 10, 2026	40.51	41.25	40.22	40.45	40.45	0.98%	14,222
Mar 9, 2026	38.42	40.12	38.28	40.06	40.06	4.26%	17,558
Mar 6, 2026	39.54	39.83	38.42	38.42	38.42	-5.74%	14,618
Mar 5, 2026	41.10	41.78	39.90	40.76	40.76	-2.70%	36,001
Mar 4, 2026	40.26	42.00	40.26	41.89	41.89	7.74%	70,742
Mar 3, 2026	38.56	39.69	38.09	38.88	38.88	-3.04%	21,833
Mar 2, 2026	37.86	40.56	37.84	40.10	40.10	3.16%	56,297
Feb 27, 2026	39.47	39.67	38.29	38.87	38.87	-3.74%	12,308
Feb 26, 2026	40.51	41.18	39.79	40.38	40.38	-0.66%	15,325
Feb 25, 2026	40.50	41.41	40.11	40.65	40.65	4.42%	20,109
Feb 24, 2026	37.15	39.14	36.85	38.93	38.93	4.05%	14,240
Feb 23, 2026	37.45	37.77	36.96	37.42	37.42	-1.61%	16,457
Feb 20, 2026	38.29	39.32	37.61	38.03	38.03	-1.61%	13,864
Feb 19, 2026	37.76	38.65	37.50	38.65	38.65	0.61%	17,821
Feb 18, 2026	38.06	39.22	37.81	38.42	38.42	0.34%	16,758
Feb 17, 2026	38.38	38.54	37.32	38.29	38.29	-1.29%	33,588
Feb 13, 2026	38.03	39.57	37.34	38.79	38.79	3.50%	24,189
Feb 12, 2026	38.98	38.98	36.86	37.48	37.48	-3.05%	43,283
Feb 11, 2026	39.87	39.87	37.84	38.66	38.66	-2.77%	31,133
Feb 10, 2026	39.97	40.81	39.76	39.76	39.76	-2.26%	24,813
Feb 9, 2026	38.09	40.77	38.09	40.68	40.68	5.83%	36,846
Feb 6, 2026	36.17	38.55	35.99	38.44	38.44	12.20%	33,693
Feb 5, 2026	36.78	37.69	34.14	34.26	34.26	-9.94%	45,890
Feb 4, 2026	40.59	40.59	36.96	38.04	38.04	-8.73%	59,885
Feb 3, 2026	42.45	42.64	40.00	41.68	41.68	-1.12%	53,464
Feb 2, 2026	42.00	43.06	41.70	42.15	42.15	-2.19%	26,206
Jan 30, 2026	44.82	44.82	42.71	43.10	43.10	-5.87%	46,718
Jan 29, 2026	47.01	47.02	44.59	45.78	45.78	-3.64%	18,948
Jan 28, 2026	47.83	48.07	46.88	47.51	47.51	0.49%	14,862
Jan 27, 2026	45.51	47.56	45.25	47.28	47.28	4.86%	21,696
Jan 26, 2026	46.16	46.57	45.09	45.09	45.09	-3.07%	27,220
Jan 23, 2026	45.17	47.50	44.50	46.52	46.52	2.15%	25,354
Jan 22, 2026	46.61	46.93	45.47	45.54	45.54	-1.17%	51,223
Jan 21, 2026	46.25	47.53	44.44	46.08	46.08	0.17%	47,355
Jan 20, 2026	46.51	47.17	45.54	46.00	46.00	-5.04%	124,467
Jan 16, 2026	47.07	48.77	46.80	48.44	48.44	3.93%	19,458
Jan 15, 2026	48.23	48.23	46.61	46.61	46.61	-2.84%	23,744
Jan 14, 2026	47.88	48.60	47.40	47.97	47.97	0.99%	23,069
Jan 13, 2026	47.33	47.78	46.62	47.50	47.50	1.56%	37,106
Jan 12, 2026	45.27	47.19	45.15	46.77	46.77	2.63%	35,132
Jan 9, 2026	45.67	46.28	45.17	45.57	45.57	0.49%	16,086
Jan 8, 2026	44.43	45.89	44.17	45.35	45.35	1.41%	41,222
Jan 7, 2026	45.60	45.74	44.59	44.72	44.72	-2.68%	27,934
Jan 6, 2026	46.63	46.68	44.76	45.95	45.95	-1.37%	43,049
Jan 5, 2026	45.28	46.90	45.20	46.59	46.59	5.65%	73,503
Jan 2, 2026	41.95	44.10	41.64	44.10	44.10	7.80%	20,112
Dec 31, 2025	41.65	41.82	40.85	40.91	40.91	-1.18%	16,541
Dec 30, 2025	42.33	42.53	41.40	41.40	41.40	-1.76%	62,797
Dec 29, 2025	42.00	43.40	42.00	42.14	42.14	-0.75%	51,864
Dec 26, 2025	43.73	43.73	42.26	42.46	42.46	-2.64%	13,581
Dec 24, 2025	43.57	43.65	43.11	43.61	43.61	-0.23%	24,740
Dec 23, 2025	43.59	44.24	43.34	43.71	43.71	-1.58%	36,283
Dec 22, 2025	45.00	45.62	44.41	44.41	44.41	1.36%	66,554
Dec 19, 2025	42.08	43.95	42.08	43.82	43.82	6.06%	37,469
Dec 18, 2025	42.17	42.93	41.31	41.31	41.31	1.70%	75,844
Dec 17, 2025	43.13	43.54	40.58	40.62	40.62	-4.70%	52,755
Dec 16, 2025	41.93	42.66	41.39	42.62	42.62	-4.12%	56,353
Dec 15, 2025	48.15	48.25	44.40	44.45	41.89	-7.76%	68,631
Dec 12, 2025	50.82	51.59	47.95	48.19	45.41	-5.19%	58,625
Dec 11, 2025	50.03	50.97	48.76	50.83	47.90	-0.35%	77,728
Dec 10, 2025	51.15	51.92	50.45	51.01	48.07	-1.22%	43,199
Dec 9, 2025	49.97	52.70	49.57	51.64	48.66	2.54%	33,073
Dec 8, 2025	50.54	50.54	49.49	50.36	47.46	1.51%	22,866
Dec 5, 2025	50.60	50.60	49.61	49.61	46.75	-2.77%	12,004
Dec 4, 2025	49.41	51.04	49.41	51.03	48.09	2.36%	17,038
Dec 3, 2025	48.05	49.85	47.93	49.85	46.98	4.01%	15,710