Dark

BECO
BlackRock Future Climate and Sustainable Economy ETF
stock NYSE

Inactive

Aug 12, 2024

20.71USD+0.121%(+0.02)58

Pre-market

0.00USD-100.000%(-20.68)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-08-12	20.7050	20.7050	20.7050	20.7050	+0.121%	58	0.000%
2024-08-09	20.6800	20.6800	20.6800	20.6800	+0.510%	96	+0.121%
2024-08-08	20.5700	20.5800	20.5700	20.5750	+0.225%	17,900	+0.632%
2024-08-07	20.8400	20.8400	20.5100	20.5288	+0.147%	6,201	+0.858%
2024-08-06	20.6300	20.6300	20.4987	20.4987	+0.691%	328	+1.006%
2024-08-05	20.2100	20.3950	20.2000	20.3580	-2.519%	32,184	+1.704%
2024-08-02	21.1500	21.1500	20.8840	20.8840	-1.558%	203	-0.857%
2024-08-01	21.4800	21.4800	21.1000	21.2145	-1.697%	7,307	-2.402%
2024-07-31	21.4700	21.5807	21.4700	21.5807	+1.570%	1,091	-4.058%
2024-07-30	21.3200	21.3200	21.2472	21.2472	-0.013%	5,297	-2.552%
2024-07-29	21.3300	21.3300	21.2400	21.2500	-0.304%	9,258	-2.565%
2024-07-26	21.3300	21.3400	21.3147	21.3147	+1.609%	357	-2.860%
2024-07-25	20.9771	20.9771	20.9771	20.9771	-0.508%	2	-1.297%
2024-07-24	21.3600	21.3600	21.0843	21.0843	-0.886%	293	-1.799%
2024-07-23	21.3300	21.3300	21.2727	21.2727	-0.682%	230	-2.669%
2024-07-22	21.3142	21.4187	21.3092	21.4187	+1.336%	1,918	-3.332%
2024-07-19	21.1401	21.1401	21.1301	21.1363	-0.657%	212	-2.041%
2024-07-18	21.3300	21.3300	21.2760	21.2760	-0.173%	533	-2.684%
2024-07-17	21.3129	21.3129	21.3129	21.3129	-1.146%	86	-2.852%
2024-07-16	21.3500	21.5600	21.3400	21.5600	+1.549%	210	-3.966%
2024-07-15	21.2889	21.2889	21.2312	21.2312	-1.432%	254	-2.478%
2024-07-12	21.4700	21.5397	21.4700	21.5397	+0.902%	516	-3.875%
2024-07-11	21.3471	21.3471	21.3471	21.3471	+1.261%	0	-3.008%
2024-07-10	20.9300	21.0813	20.9300	21.0813	+1.046%	2,506	-1.785%
2024-07-09	20.8630	20.8630	20.8630	20.8630	-0.673%	26	-0.757%
2024-07-08	21.0000	21.0044	21.0000	21.0044	+0.023%	676	-1.425%
2024-07-05	20.9996	20.9996	20.9996	20.9996	+0.349%	0	-1.403%
2024-07-03	20.9266	20.9266	20.9266	20.9266	+1.334%	4	-1.059%
2024-07-02	20.6512	20.6512	20.6512	20.6512	+0.640%	0	+0.261%
2024-07-01	20.5003	20.5300	20.5000	20.5198	-0.649%	4,415	+0.903%
2024-06-28	20.8500	20.8500	20.6218	20.6538	-0.943%	543	+0.248%
2024-06-27	20.8505	20.8505	20.8505	20.8505	-0.388%	64	-0.698%
2024-06-26	20.8500	20.9318	20.8500	20.9318	-0.299%	2,094	-1.084%
2024-06-25	20.9500	20.9945	20.9500	20.9945	-0.635%	452	-1.379%
2024-06-24	21.1287	21.1287	21.1287	21.1287	+0.590%	65	-2.005%
2024-06-21	20.9500	21.0048	20.9500	21.0048	-0.329%	251	-1.427%
2024-06-20	21.1200	21.1300	21.0700	21.0742	-0.207%	493	-1.752%
2024-06-18	21.1179	21.1179	21.1179	21.1179	+0.698%	162	-1.955%
2024-06-17	20.8300	20.9716	20.8300	20.9716	+0.292%	618	-1.271%
2024-06-14	20.9105	20.9105	20.9105	20.9105	-1.464%	50	-0.983%
2024-06-13	21.2212	21.2212	21.2212	21.2212	-0.774%	3	-2.432%
2024-06-12	21.4146	21.4146	21.3868	21.3868	+1.295%	235	-3.188%
2024-06-11	21.0443	21.1133	21.0443	21.1133	-1.662%	241	-1.934%
2024-06-10	21.3500	21.4701	21.3500	21.4701	+0.134%	293	-3.564%
2024-06-07	21.4414	21.4414	21.4414	21.4414	-1.137%	39	-3.434%
2024-06-06	21.7400	21.7400	21.6881	21.6881	-0.379%	411	-4.533%
2024-06-05	21.7100	21.7707	21.7100	21.7707	+0.569%	362	-4.895%
2024-06-04	21.6172	21.6476	21.6172	21.6476	-0.490%	298	-4.354%
2024-06-03	21.9100	21.9100	21.7543	21.7543	-0.471%	354	-4.823%
2024-05-31	21.7100	21.8573	21.7100	21.8573	+0.878%	436	-5.272%
2024-05-30	21.6671	21.6671	21.6671	21.6671	+0.777%	1	-4.440%
2024-05-29	21.5300	21.5300	21.5000	21.5000	-1.127%	1,048	-3.698%
2024-05-28	21.8800	21.8800	21.7450	21.7450	-0.041%	758	-4.783%
2024-05-24	21.7000	21.7539	21.7000	21.7539	+0.757%	100	-4.822%
2024-05-23	21.9200	21.9200	21.5905	21.5905	-0.942%	410	-4.101%
2024-05-22	21.7958	21.7958	21.7958	21.7958	+0.591%	9	-5.005%
2024-05-21	21.6678	21.6678	21.6678	21.6678	+0.017%	0	-4.443%
2024-05-20	21.6641	21.6641	21.6641	21.6641	+0.177%	0	-4.427%
2024-05-17	21.6900	21.6900	21.6259	21.6259	-0.380%	367	-4.258%
2024-05-16	21.7085	21.7085	21.7085	21.7085	-0.604%	96	-4.623%
2024-05-15	21.8405	21.8405	21.8405	21.8405	+1.011%	14	-5.199%
2024-05-14	21.6218	21.6218	21.6218	21.6218	+0.774%	11	-4.240%
2024-05-13	21.4700	21.4800	21.4500	21.4557	-0.179%	588	-3.499%
2024-05-10	21.4941	21.4941	21.4941	21.4941	-0.121%	27	-3.671%
2024-05-09	21.5202	21.5202	21.5202	21.5202	+0.993%	85	-3.788%
2024-05-08	21.3087	21.3087	21.3087	21.3087	+0.123%	14	-2.833%
2024-05-07	21.2826	21.2826	21.2826	21.2826	+0.860%	12	-2.714%
2024-05-06	21.1011	21.1011	21.1011	21.1011	+0.717%	36	-1.877%
2024-05-03	20.9120	20.9508	20.9120	20.9508	+1.068%	505	-1.173%
2024-05-02	20.7295	20.7295	20.7295	20.7295	+0.479%	0	-0.118%
2024-05-01	20.7200	20.7200	20.6306	20.6306	-0.371%	436	+0.361%
2024-04-30	20.7074	20.7074	20.7074	20.7074	-1.474%	5	-0.012%
2024-04-29	21.0200	21.0200	21.0171	21.0171	+0.809%	101	-1.485%
2024-04-26	20.8484	20.8484	20.8484	20.8484	+1.001%	10	-0.688%
2024-04-25	20.6417	20.6417	20.6417	20.6417	+0.038%	48	+0.307%
2024-04-24	20.6339	20.6339	20.6339	20.6339	-0.230%	11	+0.345%
2024-04-23	20.5100	20.6814	20.5100	20.6814	+1.194%	187	+0.114%
2024-04-22	20.3800	20.4700	20.3800	20.4374	+0.893%	523	+1.309%
2024-04-19	20.2566	20.2566	20.2566	20.2566	+0.353%	14	+2.214%
2024-04-18	20.1853	20.1853	20.1853	20.1853	+0.105%	2	+2.575%
2024-04-17	20.3600	20.3600	20.1500	20.1641	-0.289%	447	+2.682%
2024-04-16	20.2800	20.2800	20.2100	20.2226	-0.390%	1,770	+2.385%
2024-04-15	20.3017	20.3017	20.3017	20.3017	-0.824%	16	+1.987%
2024-04-12	20.7000	20.7000	20.4703	20.4703	-1.679%	594	+1.147%
2024-04-11	20.8199	20.8199	20.8199	20.8199	+0.078%	2	-0.552%
2024-04-10	20.8036	20.8036	20.8036	20.8036	-1.417%	9	-0.474%
2024-04-09	21.1026	21.1026	21.1026	21.1026	+0.565%	0	-1.884%
2024-04-08	20.9513	20.9840	20.9513	20.9840	+0.132%	229	-1.330%
2024-04-05	20.9563	20.9563	20.9563	20.9563	+0.220%	111	-1.199%
2024-04-04	20.9102	20.9102	20.9102	20.9102	-0.686%	46	-0.981%
2024-04-03	20.9800	21.0700	20.9800	21.0546	+0.344%	341	-1.660%
2024-04-02	21.1000	21.1000	20.9824	20.9824	-1.277%	524	-1.322%
2024-04-01	21.2500	21.2600	21.1500	21.2539	-0.107%	1,012	-2.583%
2024-03-28	21.3095	21.3095	21.2766	21.2766	-0.224%	5,030	-2.687%
2024-03-27	21.1700	21.3243	21.1700	21.3243	+1.443%	154	-2.904%
2024-03-26	21.0209	21.0209	21.0209	21.0209	-0.283%	5	-1.503%
2024-03-25	21.1200	21.1500	21.0805	21.0805	-0.218%	1,735	-1.781%
2024-03-22	21.1265	21.1265	21.1265	21.1265	-0.402%	44	-1.995%
2024-03-21	21.2900	21.2900	21.2117	21.2117	-0.000%	290	-2.389%
2024-03-20	21.0350	21.2118	21.0350	21.2118	+1.115%	118	-2.389%
2024-03-19	20.9800	20.9800	20.9778	20.9778	+0.135%	514	-1.300%
2024-03-18	20.9496	20.9496	20.9496	20.9496	+0.167%	26	-1.168%
2024-03-15	20.9700	20.9700	20.9146	20.9146	-0.270%	518	-1.002%
2024-03-14	20.9850	20.9850	20.9712	20.9712	-0.770%	344	-1.269%
2024-03-13	21.1480	21.1900	21.1339	21.1339	+0.076%	1,274	-2.029%
2024-03-12	21.1000	21.1179	21.0900	21.1179	+0.327%	933	-1.955%
2024-03-11	21.0200	21.0491	21.0000	21.0491	+0.190%	922	-1.635%
2024-03-08	21.1500	21.1500	21.0091	21.0091	-0.167%	713	-1.447%
2024-03-07	21.1200	21.1200	21.0400	21.0443	+1.614%	522	-1.612%
2024-03-06	20.7500	20.7500	20.7100	20.7100	+1.129%	6,735	-0.024%
2024-03-05	20.6400	20.6400	20.4788	20.4788	-0.474%	139	+1.105%
2024-03-04	20.6300	20.6300	20.5764	20.5764	-0.523%	290	+0.625%
2024-03-01	20.6601	20.7000	20.6601	20.6846	+0.679%	416	+0.099%
2024-02-29	20.5451	20.5451	20.5451	20.5451	+0.899%	25	+0.778%
2024-02-28	20.4000	20.4000	20.3620	20.3620	-0.398%	611	+1.685%
2024-02-27	20.4400	20.4433	20.4300	20.4433	+0.517%	463	+1.280%
2024-02-26	20.3500	20.3600	20.3381	20.3381	-0.253%	3,087	+1.804%
2024-02-23	20.3900	20.4200	20.3500	20.3896	-0.073%	3,516	+1.547%
2024-02-22	20.3800	20.4600	20.3600	20.4045	+0.327%	6,773	+1.473%
2024-02-21	20.3300	20.3400	20.2600	20.3379	+0.447%	2,158	+1.805%
2024-02-20	20.2800	20.2800	20.2400	20.2473	-0.341%	1,631	+2.261%
2024-02-16	20.3100	20.3166	20.3100	20.3166	-0.249%	267	+1.912%
2024-02-15	20.3673	20.3673	20.3673	20.3673	+1.245%	32	+1.658%
2024-02-14	20.1168	20.1168	20.1168	20.1168	+1.003%	0	+2.924%
2024-02-13	19.9700	19.9700	19.9170	19.9170	-1.403%	647	+3.956%
2024-02-12	20.2004	20.2004	20.2004	20.2004	+0.436%	136	+2.498%
2024-02-09	20.0900	20.1127	20.0900	20.1127	+0.385%	436	+2.945%
2024-02-08	19.9800	20.0356	19.9800	20.0356	-0.117%	432	+3.341%
2024-02-07	20.0600	20.0600	20.0590	20.0590	+0.295%	103	+3.220%
2024-02-06	19.9500	20.0000	19.8300	20.0000	+0.278%	1,959	+3.525%
2024-02-05	20.1300	20.1300	19.9100	19.9446	-0.925%	1,567	+3.813%
2024-02-02	20.0817	20.1900	20.0500	20.1309	-0.960%	1,463	+2.852%
2024-02-01	20.1800	20.3260	20.1500	20.3260	+0.838%	1,169	+1.865%
2024-01-31	20.3100	20.3650	20.1571	20.1571	-0.574%	1,621	+2.718%
2024-01-30	20.2300	20.2900	20.2100	20.2735	-0.142%	1,045	+2.128%
2024-01-29	20.2200	20.3100	20.1400	20.3023	+0.423%	1,943	+1.984%
2024-01-26	20.3000	20.3000	20.2167	20.2167	+0.001%	550	+2.415%
2024-01-25	20.2165	20.2165	20.2165	20.2165	+0.550%	28	+2.416%
2024-01-24	20.2100	20.2210	20.1059	20.1059	-0.441%	1,239	+2.980%
2024-01-23	20.1510	20.1949	20.1510	20.1949	+0.356%	155	+2.526%
2024-01-22	20.1400	20.1800	20.0900	20.1232	-0.012%	2,373	+2.891%
2024-01-19	19.9500	20.1256	19.9500	20.1256	+0.584%	1,043	+2.879%
2024-01-18	19.9100	20.0200	19.8600	20.0088	+0.502%	1,864	+3.479%
2024-01-17	19.9500	19.9500	19.8300	19.9088	-0.896%	3,877	+3.999%
2024-01-16	20.2400	20.2400	20.0888	20.0888	-1.512%	1,209	+3.067%
2024-01-12	20.4900	20.5300	20.3973	20.3973	-0.005%	1,107	+1.509%
2024-01-11	20.3050	20.4000	20.2900	20.3984	-0.351%	3,094	+1.503%
2024-01-10	20.5100	20.5100	20.4703	20.4703	-0.355%	350	+1.147%
2024-01-09	20.5800	20.5800	20.5433	20.5433	-0.571%	314	+0.787%
2024-01-08	20.6613	20.6613	20.6613	20.6613	+1.017%	91	+0.212%
2024-01-05	20.4533	20.4533	20.4533	20.4533	-0.091%	30	+1.231%
2024-01-04	20.5100	20.5700	20.4719	20.4719	-0.399%	4,901	+1.139%
2024-01-03	20.6500	20.6600	20.5540	20.5540	-1.227%	1,181	+0.735%
2024-01-02	20.8093	20.8093	20.8093	20.8093	-1.237%	81	-0.501%
2023-12-29	21.0960	21.0960	21.0700	21.0700	-0.317%	319	-1.732%
2023-12-28	21.1550	21.1900	21.1370	21.1370	+0.001%	469	-2.044%
2023-12-27	21.1200	21.1368	21.1100	21.1368	+0.617%	208	-2.043%
2023-12-26	21.0080	21.0080	21.0071	21.0071	+0.463%	574	-1.438%
2023-12-22	20.8714	20.9102	20.8714	20.9102	+0.332%	546	-0.981%
2023-12-21	20.8411	20.8411	20.8411	20.8411	+1.254%	45	-0.653%
2023-12-20	20.5830	20.5830	20.5830	20.5830	-1.580%	74	+0.593%
2023-12-19	20.8600	20.9134	20.8600	20.9134	+1.063%	462	-0.996%
2023-12-18	20.6934	20.6934	20.6934	20.6934	-0.203%	82	+0.056%
2023-12-15	20.9000	20.9000	20.7355	20.7355	-0.816%	466	-0.147%
2023-12-14	20.9060	20.9060	20.9060	20.9060	+2.026%	10	-0.961%
2023-12-13	20.4909	20.4909	20.4909	20.4909	+2.092%	71	+1.045%
2023-12-12	20.1500	20.1500	19.9806	20.0710	-0.274%	240	+3.159%
2023-12-11	20.1261	20.1261	20.1261	20.1261	+0.056%	14	+2.876%
2023-12-08	20.1148	20.1148	20.1148	20.1148	+0.141%	198	+2.934%
2023-12-07	20.0865	20.0865	20.0865	20.0865	+0.483%	3	+3.079%
2023-12-06	20.1100	20.1100	19.9810	19.9900	+0.123%	2,906	+3.577%
2023-12-05	19.9654	19.9654	19.9654	19.9654	-0.515%	12	+3.704%
2023-12-04	20.0900	20.0900	20.0688	20.0688	-0.764%	267	+3.170%
2023-12-01	20.0000	20.2400	20.0000	20.2234	+0.942%	606	+2.381%
2023-11-30	20.0100	20.0347	20.0100	20.0347	+0.567%	117	+3.346%
2023-11-29	19.9800	19.9800	19.9217	19.9217	+0.563%	183	+3.932%
2023-11-28	19.7930	19.8396	19.7930	19.8102	+0.250%	3,031	+4.517%
2023-11-27	19.8000	19.8000	19.7608	19.7608	-0.421%	419	+4.778%
2023-11-24	19.7800	19.8900	19.6700	19.8444	+0.326%	4,811	+4.337%
2023-11-22	19.8200	19.8200	19.7800	19.7800	+0.090%	447	+4.676%
2023-11-21	19.8100	19.8100	19.7500	19.7623	-0.403%	521	+4.770%
2023-11-20	19.8600	19.8600	19.8422	19.8422	+0.597%	162	+4.348%
2023-11-17	19.6800	19.7245	19.6800	19.7245	+0.848%	160	+4.971%
2023-11-16	19.5300	19.5586	19.4809	19.5586	-0.396%	1,022	+5.861%
2023-11-15	19.6900	19.6900	19.6364	19.6364	+0.328%	164	+5.442%
2023-11-14	19.3000	19.5900	19.3000	19.5722	+3.376%	2,443	+5.788%
2023-11-13	18.9000	18.9330	18.8600	18.9330	-0.359%	754	+9.359%
2023-11-10	19.0013	19.0013	19.0013	19.0013	+0.564%	5	+8.966%
2023-11-09	18.8948	18.8948	18.8948	18.8948	-0.049%	11	+9.580%
2023-11-08	18.8400	18.9040	18.8400	18.9040	+0.292%	1,854	+9.527%
2023-11-07	18.8300	18.9400	18.8050	18.8489	-0.890%	4,301	+9.847%
2023-11-06	19.1500	19.1500	19.0181	19.0181	-0.729%	2,506	+8.870%
2023-11-03	19.0700	19.1900	19.0700	19.1577	+1.800%	337	+8.077%
2023-11-02	18.7800	18.8300	18.7800	18.8189	+2.161%	636	+10.022%
2023-11-01	18.4209	18.4209	18.4209	18.4209	+0.333%	8	+12.400%
2023-10-31	18.3597	18.3597	18.3597	18.3597	+1.069%	18	+12.774%
2023-10-30	18.1656	18.1656	18.1656	18.1656	+0.791%	2	+13.979%
2023-10-27	18.1200	18.1400	18.0231	18.0231	-0.637%	400	+14.880%
2023-10-26	18.1387	18.1387	18.1387	18.1387	+0.319%	113	+14.148%
2023-10-25	18.0810	18.0810	18.0810	18.0810	-0.493%	4	+14.512%
2023-10-24	18.1706	18.1706	18.1706	18.1706	+0.870%	1	+13.948%
2023-10-23	18.0139	18.0139	18.0139	18.0139	-0.348%	44	+14.939%
2023-10-20	18.0768	18.0768	18.0768	18.0768	-1.547%	0	+14.539%
2023-10-19	18.3608	18.3608	18.3608	18.3608	-1.123%	5	+12.767%
2023-10-18	18.5694	18.5694	18.5694	18.5694	-2.140%	62	+11.501%
2023-10-17	18.9500	18.9754	18.9300	18.9754	+0.281%	736	+9.115%
2023-10-16	18.8900	18.9222	18.8900	18.9222	+0.909%	910	+9.422%
2023-10-13	18.7517	18.7517	18.7517	18.7517	-0.675%	7	+10.417%
2023-10-12	18.8791	18.8791	18.8791	18.8791	-1.590%	20	+9.672%
2023-10-11	19.1000	19.1841	19.1000	19.1841	+0.535%	103	+7.928%
2023-10-10	19.0820	19.0820	19.0820	19.0820	+1.451%	65	+8.505%
2023-10-09	18.8090	18.8090	18.8090	18.8090	+0.062%	28	+10.080%
2023-10-06	18.7973	18.7973	18.7973	18.7973	+0.582%	15	+10.149%
2023-10-05	18.6885	18.6885	18.6885	18.6885	-0.095%	10	+10.790%
2023-10-04	18.7063	18.7063	18.7063	18.7063	+0.539%	26	+10.685%
2023-10-03	18.6060	18.6060	18.6060	18.6060	-1.597%	24	+11.281%
2023-10-02	19.0000	19.0000	18.9079	18.9079	-1.971%	394	+9.504%
2023-09-29	19.2880	19.2880	19.2880	19.2880	+0.050%	56	+7.347%
2023-09-28	19.2000	19.2783	19.2000	19.2783	+0.482%	907	+7.401%
2023-09-27	19.2800	19.2800	19.1859	19.1859	-0.310%	255	+7.918%
2023-09-26	19.2456	19.2456	19.2456	19.2456	-1.337%	4	+7.583%
2023-09-25	19.4900	19.5064	19.4900	19.5064	-0.574%	360	+6.145%
2023-09-22	19.7500	19.7500	19.6191	19.6191	-0.558%	328	+5.535%
2023-09-21	19.7291	19.7291	19.7291	19.7291	-1.600%	64	+4.947%
2023-09-20	20.0500	20.0500	20.0500	20.0500	-0.239%	106	+3.267%
2023-09-19	20.1500	20.1500	20.0980	20.0980	-0.382%	353	+3.020%
2023-09-18	20.2000	20.2050	20.1717	20.1751	-0.393%	528	+2.627%
2023-09-15	20.2548	20.2548	20.2548	20.2548	-0.660%	6	+2.223%
2023-09-14	20.3893	20.3893	20.3893	20.3893	+1.339%	1	+1.548%
2023-09-13	20.1198	20.1198	20.1198	20.1198	-0.585%	2	+2.909%
2023-09-12	20.2381	20.2381	20.2381	20.2381	-0.705%	29	+2.307%
2023-09-11	20.3900	20.3900	20.3817	20.3817	+0.374%	303	+1.586%
2023-09-08	20.3000	20.3058	20.3000	20.3058	-0.690%	106	+1.966%
2023-09-07	20.4468	20.4468	20.4468	20.4468	-0.788%	15	+1.263%
2023-09-06	20.6093	20.6093	20.6093	20.6093	-0.552%	38	+0.464%
2023-09-05	20.7237	20.7237	20.7237	20.7237	-1.410%	33	-0.090%
2023-09-01	21.0200	21.0200	21.0200	21.0200	-0.045%	36	-1.499%
2023-08-31	21.0295	21.0295	21.0295	21.0295	-0.365%	16	-1.543%
2023-08-30	21.1500	21.1500	21.1066	21.1066	+0.155%	679	-1.903%
2023-08-29	21.0739	21.0739	21.0739	21.0739	+1.397%	26	-1.751%
2023-08-28	20.7836	20.7836	20.7836	20.7836	+0.804%	26	-0.378%
2023-08-25	20.6200	20.6696	20.6179	20.6179	+0.693%	690	+0.422%
2023-08-24	20.4759	20.4759	20.4759	20.4759	-0.922%	29	+1.119%
2023-08-23	20.6664	20.6664	20.6664	20.6664	+1.097%	52	+0.187%
2023-08-22	20.4900	20.4900	20.4400	20.4422	-0.476%	223	+1.286%
2023-08-21	20.5400	20.5400	20.5400	20.5400	-0.117%	103	+0.803%
2023-08-18	20.5641	20.5641	20.5641	20.5641	-0.193%	81	+0.685%
2023-08-17	20.6039	20.6039	20.6039	20.6039	-0.768%	62	+0.491%
2023-08-16	20.7633	20.7633	20.7633	20.7633	-0.675%	8	-0.281%
2023-08-15	20.9044	20.9044	20.9044	20.9044	-1.381%	5	-0.954%
2023-08-14	21.1500	21.1971	21.1500	21.1971	-0.213%	132	-2.322%
2023-08-11	21.2200	21.2424	21.2200	21.2424	-0.153%	804	-2.530%
2023-08-10	21.2750	21.2750	21.2750	21.2750	-0.432%	28	-2.679%
2023-08-09	21.4100	21.4100	21.3672	21.3672	-0.083%	212	-3.099%
2023-08-08	21.3600	21.3850	21.2950	21.3850	-0.733%	441	-3.180%
2023-08-07	21.5429	21.5429	21.5429	21.5429	+0.414%	92	-3.889%
2023-08-04	21.4541	21.4541	21.4541	21.4541	+0.073%	6	-3.492%
2023-08-03	21.3701	21.4385	21.3701	21.4385	-0.916%	260	-3.421%
2023-08-02	21.6366	21.6366	21.6366	21.6366	-1.343%	33	-4.306%
2023-08-01	21.9312	21.9312	21.9312	21.9312	-0.633%	9	-5.591%
2023-07-31	22.0868	22.0868	22.0708	22.0708	-0.080%	348	-6.188%
2023-07-28	22.1200	22.1400	22.0720	22.0885	+0.337%	1,447	-6.263%
2023-07-27	22.3000	22.3000	22.0143	22.0143	-0.939%	104	-5.947%
2023-07-26	22.1500	22.2230	22.1500	22.2230	+0.085%	502	-6.831%
2023-07-25	22.1900	22.2081	22.1900	22.2041	+0.591%	790	-6.751%
2023-07-24	22.1100	22.1500	21.9900	22.0736	+0.228%	1,515	-6.200%
2023-07-21	22.0000	22.0400	22.0000	22.0234	+0.013%	394	-5.986%
2023-07-20	22.0200	22.0206	22.0200	22.0206	-0.539%	131	-5.974%
2023-07-19	22.1500	22.1500	22.1200	22.1400	+0.122%	512	-6.481%
2023-07-18	22.0300	22.1131	22.0300	22.1131	+0.419%	113	-6.368%
2023-07-17	21.9700	22.0209	21.9700	22.0209	+0.388%	158	-5.976%
2023-07-14	22.0800	22.0800	21.9358	21.9358	-0.766%	346	-5.611%
2023-07-13	22.1052	22.1052	22.1052	22.1052	+1.535%	10	-6.334%
2023-07-12	21.7750	21.7900	21.7711	21.7711	+1.318%	1,384	-4.897%
2023-07-11	21.4600	21.4879	21.4600	21.4879	+1.030%	151	-3.643%
2023-07-10	21.1800	21.2689	21.1800	21.2689	+0.316%	345	-2.651%
2023-07-07	21.1900	21.2018	21.1900	21.2018	+0.924%	156	-2.343%
2023-07-06	20.8800	21.0077	20.8700	21.0077	-1.255%	652	-1.441%
2023-07-05	21.3800	21.3800	21.2748	21.2748	-1.036%	1,518	-2.678%
2023-07-03	21.4300	21.4975	21.4300	21.4975	+0.366%	260	-3.686%
2023-06-30	21.3500	21.4191	21.3300	21.4191	+1.354%	1,752	-3.334%
2023-06-29	21.0300	21.1329	21.0300	21.1329	+0.365%	1,719	-2.025%
2023-06-28	21.0560	21.0560	21.0560	21.0560	-0.153%	5	-1.667%
2023-06-27	21.0700	21.0882	21.0700	21.0882	+0.458%	401	-1.817%
2023-06-26	21.0200	21.0400	20.9900	20.9920	+0.061%	1,734	-1.367%
2023-06-23	21.0300	21.1000	20.9200	20.9791	-1.446%	4,719	-1.307%
2023-06-22	21.2869	21.2869	21.2869	21.2869	-0.566%	52	-2.734%
2023-06-21	21.3600	21.4101	21.3600	21.4080	-0.524%	2,828	-3.284%
2023-06-20	21.5000	21.5207	21.4911	21.5207	-1.281%	635	-3.790%
2023-06-16	21.7700	21.8000	21.7700	21.8000	-0.011%	624	-5.023%
2023-06-15	21.6100	21.8025	21.5900	21.8025	+1.055%	1,623	-5.034%
2023-06-14	21.7200	21.7300	21.5500	21.5749	-0.068%	2,988	-4.032%
2023-06-13	21.5600	21.5896	21.5600	21.5896	+0.946%	273	-4.097%
2023-06-12	21.3200	21.3872	21.3200	21.3872	+0.477%	212	-3.190%
2023-06-09	21.3200	21.3200	21.2857	21.2857	-0.230%	343	-2.728%
2023-06-08	21.3348	21.3348	21.3348	21.3348	+0.333%	182	-2.952%
2023-06-07	21.2800	21.2960	21.2640	21.2640	-0.638%	688	-2.629%
2023-06-06	21.4006	21.4006	21.4006	21.4006	+0.694%	7	-3.250%
2023-06-05	21.2600	21.3100	21.2531	21.2531	-0.383%	1,862	-2.579%
2023-06-02	21.3349	21.3349	21.3349	21.3349	+1.637%	184	-2.952%
2023-06-01	20.8400	20.9912	20.8400	20.9912	+0.996%	727	-1.363%
2023-05-31	20.7842	20.7842	20.7842	20.7842	-0.997%	0	-0.381%
2023-05-30	20.9700	20.9934	20.9400	20.9934	-0.493%	767	-1.374%
2023-05-26	20.9948	21.0975	20.9948	21.0975	+0.251%	221	-1.860%
2023-05-25	20.9800	21.0447	20.9600	21.0447	+0.003%	369	-1.614%
2023-05-24	21.0600	21.0600	21.0441	21.0441	-1.232%	101	-1.611%
2023-05-23	21.3300	21.3300	21.3066	21.3066	-0.586%	1,525	-2.824%
2023-05-22	21.4321	21.4321	21.4321	21.4321	-0.177%	2	-3.393%
2023-05-19	21.4701	21.4701	21.4701	21.4701	+0.328%	98	-3.564%
2023-05-18	21.3999	21.3999	21.3999	21.3999	+0.249%	16	-3.247%
2023-05-17	21.3485	21.3485	21.3467	21.3467	+0.406%	406	-3.006%
2023-05-16	21.2604	21.2604	21.2604	21.2604	-1.160%	27	-2.612%
2023-05-15	21.5000	21.5200	21.4715	21.5100	+0.608%	1,046	-3.742%
2023-05-12	21.3801	21.3801	21.3801	21.3801	+0.141%	166	-3.158%
2023-05-11	21.3900	21.3900	21.3300	21.3500	-0.568%	711	-3.021%
2023-05-10	21.4719	21.4719	21.4719	21.4719	+0.319%	1	-3.572%
2023-05-09	21.4036	21.4036	21.4036	21.4036	-0.840%	5	-3.264%
2023-05-08	21.5800	21.5850	21.5800	21.5850	-0.330%	128	-4.077%
2023-05-05	21.5100	21.6860	21.5100	21.6564	+1.534%	631	-4.393%
2023-05-04	21.3200	21.4100	21.3200	21.3293	-0.312%	228	-2.927%
2023-05-03	21.5200	21.5400	21.3960	21.3960	-0.213%	599	-3.230%
2023-05-02	21.5000	21.5000	21.2700	21.4417	-0.733%	250	-3.436%
2023-05-01	21.6000	21.6000	21.6000	21.6000	+0.023%	282	-4.144%
2023-04-28	21.5951	21.5951	21.5951	21.5951	+0.137%	84	-4.122%
2023-04-27	21.5655	21.5655	21.5655	21.5655	+1.149%	5	-3.990%
2023-04-26	21.4600	21.4600	21.3206	21.3206	-0.740%	366	-2.887%
2023-04-25	21.6800	21.7000	21.4710	21.4796	-1.661%	1,367	-3.606%
2023-04-24	21.8460	21.8460	21.8424	21.8424	+0.171%	182	-5.207%
2023-04-21	21.7300	21.8051	21.7300	21.8051	+0.061%	142	-5.045%
2023-04-20	21.7900	21.7919	21.7900	21.7919	-0.402%	129	-4.988%
2023-04-19	21.8799	21.8799	21.8799	21.8799	-0.474%	14	-5.370%
2023-04-18	22.0700	22.0700	21.9842	21.9842	+0.301%	484	-5.819%
2023-04-17	21.8500	21.9182	21.8500	21.9182	+0.508%	155	-5.535%
2023-04-14	21.9200	21.9200	21.8075	21.8075	-0.621%	351	-5.056%
2023-04-13	21.8459	21.9438	21.8459	21.9438	+1.195%	233	-5.645%
2023-04-12	21.8200	21.8200	21.6846	21.6846	+0.171%	122	-4.517%
2023-04-11	21.6475	21.6475	21.6475	21.6475	+0.671%	0	-4.354%
2023-04-10	21.5032	21.5032	21.5032	21.5032	+0.690%	100	-3.712%
2023-04-06	21.3400	21.3600	21.3300	21.3559	0.000%	1,057	-3.048%
2023-04-05	21.3200	21.3559	21.3000	21.3559	-0.837%	537	-3.048%
2023-04-04	21.7600	21.7600	21.5361	21.5361	-1.076%	424	-3.859%
2023-04-03	21.7400	21.7704	21.7400	21.7704	-0.103%	562	-4.894%
2023-03-31	21.6600	21.7928	21.6600	21.7928	+0.854%	336	-4.992%
2023-03-30	21.5600	21.6500	21.5600	21.6082	+1.228%	10,210	-4.180%
2023-03-29	21.3461	21.3461	21.3461	21.3461	+1.178%	444	-3.003%
2023-03-28	21.0976	21.0976	21.0976	21.0976	-0.078%	158	-1.861%
2023-03-27	21.1000	21.1140	21.1000	21.1140	+0.912%	107	-1.937%
2023-03-24	20.7900	20.9231	20.7850	20.9231	-0.848%	330	-1.042%
2023-03-23	21.0000	21.1020	21.0000	21.1020	+0.108%	406	-1.881%
2023-03-22	21.2600	21.4300	21.0793	21.0793	-0.912%	1,018	-1.776%
2023-03-21	21.2100	21.2734	21.2100	21.2734	+1.220%	547	-2.672%
2023-03-20	20.9400	21.0169	20.9400	21.0169	+1.822%	356	-1.484%
2023-03-17	20.6401	20.6800	20.5800	20.6409	-1.990%	1,423	+0.311%
2023-03-16	20.6800	21.0601	20.6800	21.0601	+1.441%	648	-1.686%
2023-03-15	20.6950	20.7610	20.6950	20.7610	-2.971%	518	-0.270%
2023-03-14	21.2800	21.3966	21.2800	21.3966	+2.221%	110	-3.232%
2023-03-13	20.9317	20.9317	20.9317	20.9317	-0.177%	99	-1.083%
2023-03-10	21.1500	21.1500	20.9689	20.9689	-1.532%	124	-1.259%
2023-03-09	21.6000	21.6000	21.2952	21.2952	-1.483%	360	-2.772%
2023-03-08	21.5300	21.6158	21.5300	21.6158	+0.603%	240	-4.214%
2023-03-07	21.7700	21.7700	21.4862	21.4862	-1.411%	452	-3.636%
2023-03-06	21.8800	21.8800	21.7937	21.7937	-0.394%	189	-4.995%
2023-03-03	21.6700	21.8800	21.6700	21.8800	+1.374%	409	-5.370%
2023-03-02	21.3800	21.5835	21.3800	21.5835	+0.917%	469	-4.070%
2023-03-01	21.3500	21.4100	21.3500	21.3873	+0.708%	420	-3.190%
2023-02-28	21.2500	21.2500	21.2370	21.2370	+0.005%	100	-2.505%
2023-02-27	21.2359	21.2359	21.2359	21.2359	+0.933%	1	-2.500%
2023-02-24	21.0000	21.0396	21.0000	21.0396	-1.084%	103	-1.590%
2023-02-23	21.2706	21.2706	21.1700	21.2701	+0.683%	309	-2.657%
2023-02-22	21.1600	21.1600	21.1200	21.1259	-0.239%	538	-1.992%

.dark-mode .TYNnTn{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .TYNnTn{ color: #333333; background-color: white; border: 2px solid #333333; }BECOBlackRock Future Climate and Sustainable Economy ETFstock NYSE

BECO
BlackRock Future Climate and Sustainable Economy ETF
stock NYSE