Dark

BLKC
ISHARES BLOCKCHAIN TECH UCITS ETF USD A
stock LSE

Inactive

Aug 2, 2024

7.98GBP-8.381%(-0.73)1,574

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-08-02	8.6100	8.6100	8.2000	7.9800	-8.381%	1,574	0.000%
2024-08-01	9.0100	9.0100	8.7900	8.7100	-3.650%	6,218	-8.381%
2024-07-31	9.0500	9.0500	9.0500	9.0400	+2.727%	7,942	-11.726%
2024-07-30	8.9000	8.9700	8.8100	8.8000	-2.870%	320	-9.318%
2024-07-29	9.5800	9.5800	9.4600	9.0600	-1.415%	613	-11.921%
2024-07-26	9.1200	9.1200	9.1200	9.1900	+1.659%	480	-13.166%
2024-07-25	9.2600	9.2600	9.0700	9.0400	-10.050%	1,838	-11.726%
2024-07-23	9.9700	10.1000	9.9700	10.0500	+4.361%	5,213	-20.597%
2024-07-19	9.5500	9.5500	9.5500	9.6300	-1.028%	504	-17.134%
2024-07-18	10.3100	10.3100	9.7400	9.7300	-6.081%	2,154	-17.986%
2024-07-17	10.5700	10.5700	10.3300	10.3600	-0.289%	3,778	-22.973%
2024-07-16	10.3000	10.3700	10.0600	10.3900	+6.346%	1,639	-23.195%
2024-07-15	9.5600	9.7000	9.5600	9.7700	+8.919%	493	-18.321%
2024-07-10	9.0600	9.0600	8.9500	8.9700	-0.444%	629	-11.037%
2024-07-09	9.3800	9.3800	9.0300	9.0100	-3.326%	2,276	-11.432%
2024-07-08	9.1100	9.2100	9.1100	9.3200	+3.556%	2,651	-14.378%
2024-07-05	8.7500	8.7500	8.7500	9.0000	0.000%	5,210	-11.333%
2024-07-04	9.1400	9.1400	8.9900	9.0000	-2.174%	4,686	-11.333%
2024-07-03	9.3200	9.3200	9.1100	9.2000	-2.439%	3,659	-13.261%
2024-07-02	9.3800	9.4900	9.3000	9.4300	+1.289%	4,680	-15.376%
2024-07-01	9.0900	9.3100	9.0500	9.3100	+4.607%	9,795	-14.286%
2024-06-28	8.9600	8.9900	8.8700	8.9000	-0.224%	4,748	-10.337%
2024-06-27	9.0700	9.1700	8.9600	8.9200	-2.620%	5,304	-10.538%
2024-06-26	9.1600	9.2600	9.1300	9.1600	+0.881%	7,464	-12.882%
2024-06-25	8.7200	8.7200	8.7200	9.0800	+3.182%	19,862	-12.115%
2024-06-24	8.8200	8.8200	8.6900	8.8000	-2.547%	20,365	-9.318%
2024-06-21	9.4400	9.4400	9.0800	9.0300	-5.643%	2,251	-11.628%
2024-06-20	9.4400	9.7000	9.4000	9.5700	+2.793%	3,881	-16.614%
2024-06-19	9.4000	9.4000	9.3800	9.3100	+0.867%	398	-14.286%
2024-06-18	9.2300	9.2600	9.2100	9.2300	+1.764%	1,898	-13.543%
2024-06-17	9.2300	9.2300	8.9900	9.0700	-1.198%	2,150	-12.018%
2024-06-14	9.2900	9.2900	9.1000	9.1800	+3.612%	2,147	-13.072%
2024-06-13	8.8900	8.9500	8.8800	8.8600	-0.895%	3,723	-9.932%
2024-06-12	8.8300	8.8800	8.8000	8.9400	+9.024%	985	-10.738%
2024-06-11	8.0000	8.2300	8.0000	8.2000	-2.959%	3,930	-2.683%
2024-06-10	8.3600	8.4300	8.3500	8.4500	-3.868%	2,243	-5.562%
2024-06-07	8.7000	8.8000	8.7000	8.7900	+1.854%	539	-9.215%
2024-06-06	8.3100	8.5900	8.3100	8.6300	+6.150%	1,355	-7.532%
2024-06-05	8.1300	8.1500	8.1100	8.1300	+4.499%	1,054	-1.845%
2024-06-03	7.8200	8.0000	7.8200	7.7800	+1.170%	6,553	+2.571%
2024-05-31	7.9000	7.9100	7.7000	7.6900	-1.662%	443	+3.771%
2024-05-30	7.9900	7.9900	7.9200	7.8200	-1.013%	336	+2.046%
2024-05-29	7.9200	7.9200	7.8800	7.9000	-2.228%	446	+1.013%
2024-05-28	7.9100	8.0500	7.9000	8.0800	+1.253%	896	-1.238%
2024-05-24	7.6200	7.7100	7.6200	7.9800	-2.086%	638	0.000%
2024-05-22	8.0200	8.0200	8.0200	8.1500	+2.904%	150	-2.086%
2024-05-21	7.9500	7.9500	7.9500	7.9200	+5.040%	1,741	+0.758%
2024-05-20	7.4000	7.4500	7.3300	7.5400	-0.920%	632	+5.836%
2024-05-17	7.4400	7.4800	7.4400	7.6100	+1.874%	2,165	+4.862%
2024-05-16	7.5600	7.5600	7.5500	7.4700	+1.910%	1,515	+6.827%
2024-05-15	7.1400	7.3200	7.1400	7.3300	+2.805%	4,034	+8.868%
2024-05-14	7.0100	7.0500	7.0100	7.1300	-1.247%	1,187	+11.921%
2024-05-13	7.2500	7.2500	7.2100	7.2200	-0.414%	1,174	+10.526%
2024-05-10	7.4900	7.5100	7.3000	7.2500	-3.718%	2,799	+10.069%
2024-05-09	7.3300	7.5500	7.3300	7.5300	+2.310%	523	+5.976%
2024-05-08	7.3800	7.3800	7.3800	7.3600	-3.158%	541	+8.424%
2024-05-07	7.8000	7.8000	7.8000	7.6000	+5.118%	1,136	+5.000%
2024-05-02	7.1600	7.1600	7.1300	7.2300	+5.240%	1,185	+10.373%
2024-05-01	6.9500	6.9700	6.9500	6.8700	-5.502%	45	+16.157%
2024-04-30	7.5100	7.5100	7.2800	7.2700	-5.951%	1,870	+9.766%
2024-04-29	7.5400	7.5400	7.5400	7.7300	+0.520%	594	+3.234%
2024-04-25	7.9400	7.9400	7.5800	7.6900	-4.115%	884	+3.771%
2024-04-24	8.2100	8.2100	8.2100	8.0200	-1.353%	181	-0.499%
2024-04-23	7.8100	7.8100	7.8100	8.1300	+12.604%	412	-1.845%
2024-04-18	6.9300	6.9600	6.8900	7.2200	+5.556%	4,813	+10.526%
2024-04-17	7.0000	7.0000	6.8200	6.8400	+0.117%	3,326	+16.667%
2024-04-16	7.0170	7.0170	7.0170	6.8320	-6.199%	284	+16.803%
2024-04-15	7.3890	7.3890	7.2490	7.2835	-3.880%	3,465	+9.563%
2024-04-12	7.7610	7.7610	7.7210	7.5775	+0.973%	2,499	+5.312%
2024-04-11	7.5950	7.5950	7.5100	7.5045	-1.490%	1,218	+6.336%
2024-04-10	7.6530	7.6530	7.6280	7.6180	+0.488%	1,454	+4.752%
2024-04-09	7.7460	7.7460	7.6210	7.5810	-3.205%	3,253	+5.263%
2024-04-08	7.8850	7.9800	7.8000	7.8320	+0.109%	11,848	+1.890%
2024-04-05	7.8810	7.9500	7.8810	7.8235	-3.067%	1,384	+2.000%
2024-04-04	8.0570	8.0950	8.0400	8.0710	+0.561%	2,146	-1.127%
2024-04-03	8.0430	8.0610	7.9740	8.0260	-0.075%	2,536	-0.573%
2024-04-02	8.2500	8.2500	8.1100	8.0320	-10.442%	518	-0.647%
2024-03-28	8.8240	9.2310	8.8240	8.9685	+3.199%	2,178	-11.022%
2024-03-27	8.7800	8.7990	8.4860	8.6905	-2.283%	2,074	-8.176%
2024-03-26	8.8720	8.8850	8.8720	8.8935	+1.908%	1,072	-10.272%
2024-03-25	8.4910	8.8790	8.4750	8.7270	+4.854%	3,639	-8.560%
2024-03-22	8.5730	8.5750	8.3210	8.3230	-3.035%	1,208	-4.121%
2024-03-21	8.4700	8.7280	8.4130	8.5835	+8.282%	4,739	-7.031%
2024-03-20	7.5030	7.9600	7.5030	7.9270	+5.905%	2,250	+0.669%
2024-03-19	7.4060	7.5130	7.3000	7.4850	-4.412%	457	+6.613%
2024-03-18	7.7740	7.7740	7.7740	7.8305	+3.414%	449	+1.909%
2024-03-15	7.3250	7.3250	7.3250	7.5720	+3.584%	369	+5.388%
2024-03-14	7.9230	7.9230	7.5660	7.3100	-8.847%	999	+9.166%
2024-03-13	7.9310	7.9800	7.8670	8.0195	+3.524%	1,967	-0.493%
2024-03-12	7.6520	7.7820	7.6520	7.7465	-4.400%	975	+3.014%
2024-03-11	8.6440	8.6440	8.0580	8.1030	-0.350%	2,300	-1.518%
2024-03-08	7.9680	8.3300	7.9540	8.1315	+2.392%	2,028	-1.863%
2024-03-07	8.1030	8.1030	8.1030	7.9415	-1.464%	248	+0.485%
2024-03-06	8.0600	8.0600	7.8300	8.0595	+3.030%	692	-0.986%
2024-03-05	8.1200	8.3340	7.7130	7.8225	-7.113%	2,325	+2.013%
2024-03-04	8.8240	8.8240	8.5840	8.4215	+1.348%	4,471	-5.243%
2024-03-01	8.2750	8.3660	8.2470	8.3095	+3.275%	23,312	-3.965%
2024-02-29	8.7610	8.7610	8.2350	8.0460	-12.003%	101,606	-0.820%
2024-02-28	9.3500	9.4500	9.1700	9.1435	+2.540%	2,793	-12.725%
2024-02-27	9.1990	9.6010	9.1470	8.9170	+2.465%	4,284	-10.508%
2024-02-26	7.9320	8.6900	7.9270	8.7025	+11.314%	1,801	-8.302%
2024-02-23	8.0770	8.0770	7.7670	7.8180	-1.932%	5,844	+2.072%
2024-02-21	8.2780	8.2780	8.2780	7.9720	-2.513%	269	+0.100%
2024-02-20	8.7020	8.7020	8.4460	8.1775	-8.221%	4,078	-2.415%
2024-02-16	8.6520	8.6520	8.6520	8.9100	+1.608%	11,764	-10.438%
2024-02-15	8.8560	8.8560	8.8560	8.7690	+1.130%	834	-8.998%
2024-02-14	8.1330	8.1330	8.1330	8.6710	+4.508%	799	-7.969%
2024-02-12	7.5570	7.5570	7.5570	8.2970	+12.425%	549	-3.821%
2024-02-09	7.3180	7.4870	7.3180	7.3800	+7.840%	20,802	+8.130%
2024-02-08	6.5130	6.5280	6.5130	6.8435	+7.950%	860	+16.607%
2024-02-06	6.1980	6.2190	6.1450	6.3395	+2.275%	1,938	+25.877%
2024-02-05	6.5600	6.5600	6.5600	6.1985	-6.211%	2,147	+28.741%
2024-01-31	6.5010	6.5010	6.5010	6.6090	-0.639%	565	+20.744%
2024-01-30	6.7920	6.7920	6.7920	6.6515	-3.363%	549	+19.973%
2024-01-29	6.5810	6.5810	6.5810	6.8830	+5.519%	519	+15.938%
2024-01-26	6.1950	6.2620	6.1950	6.5230	+7.110%	22,278	+22.336%
2024-01-23	6.0920	6.0920	6.0920	6.0900	-3.624%	2,042	+31.034%
2024-01-18	6.4280	6.4280	6.4280	6.3190	-4.633%	168	+26.286%
2024-01-16	6.6420	6.6420	6.6420	6.6260	0.000%	298	+20.435%

.dark-mode .L4zqs2{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .L4zqs2{ color: #333333; background-color: white; border: 2px solid #333333; }BLKCISHARES BLOCKCHAIN TECH UCITS ETF USD Astock LSE

BLKC
ISHARES BLOCKCHAIN TECH UCITS ETF USD A
stock LSE