STOCKS RISE AS DOW EYES GAIN FOR 8TH STRAIGHT SESSION

U.S. consumer sentiment tumbles in May as inflation, interest rate worries take hold

iShares Blockchain and Tech ETF (IBLC)

NYSEArca - NYSEArca Delayed Price. Currency in USD

Add to watchlist

25.78

-0.72

(-2.71%)

As of 11:34AM EDT. Market open.

Time Period:

May 10, 2023 - May 10, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 10, 2024	25.78	25.78	25.78	25.78	25.78	583
May 09, 2024	26.30	26.50	26.30	26.50	26.50	800
May 08, 2024	25.98	26.37	25.53	26.37	26.37	4,800
May 07, 2024	27.44	27.44	26.35	26.47	26.47	3,000
May 06, 2024	27.94	27.94	27.47	27.53	27.53	2,200
May 03, 2024	26.62	26.91	26.02	26.14	26.14	5,300
May 02, 2024	25.59	25.96	25.50	25.91	25.91	6,100
May 01, 2024	24.71	25.69	24.41	24.98	24.98	7,700
Apr 30, 2024	26.25	26.40	25.29	25.29	25.29	6,600
Apr 29, 2024	27.53	27.77	26.79	26.90	26.90	5,300
Apr 26, 2024	27.66	28.26	27.52	28.20	28.20	2,900
Apr 25, 2024	26.72	27.99	26.72	27.87	27.87	3,000
Apr 24, 2024	28.82	29.33	28.03	28.17	28.17	6,200
Apr 23, 2024	27.53	29.05	27.53	28.90	28.90	13,100
Apr 22, 2024	26.60	27.60	26.14	27.60	27.60	2,600
Apr 19, 2024	25.35	26.00	25.35	25.50	25.50	3,400
Apr 18, 2024	25.28	25.80	24.42	25.10	25.10	6,200
Apr 17, 2024	24.67	24.71	24.11	24.47	24.47	7,100
Apr 16, 2024	24.68	24.68	23.93	24.49	24.49	6,100
Apr 15, 2024	26.23	26.23	24.89	24.93	24.93	7,700
Apr 12, 2024	27.21	27.21	25.92	26.09	26.09	8,800
Apr 11, 2024	27.37	27.55	26.89	27.52	27.52	10,400
Apr 10, 2024	26.67	27.42	26.57	27.20	27.20	10,300
Apr 09, 2024	27.86	27.86	27.27	27.36	27.36	9,500
Apr 08, 2024	29.11	29.11	27.85	28.04	28.04	19,700
Apr 05, 2024	28.00	28.32	27.66	27.80	27.80	12,700
Apr 04, 2024	29.55	29.72	28.17	28.22	28.22	9,100
Apr 03, 2024	28.63	29.19	28.56	28.71	28.71	19,100
Apr 02, 2024	29.06	29.78	28.13	28.74	28.74	26,700
Apr 01, 2024	30.75	31.39	30.14	30.24	30.24	17,700
Mar 28, 2024	31.59	32.68	31.28	31.39	31.39	12,500
Mar 27, 2024	31.88	31.88	30.57	31.12	31.12	11,300
Mar 26, 2024	31.62	31.83	31.00	31.00	31.00	7,900
Mar 25, 2024	30.01	31.83	30.01	31.55	31.55	18,600
Mar 22, 2024	30.06	30.20	29.39	29.65	29.65	7,200
Mar 21, 2024	30.70	31.41	30.41	30.68	30.68	13,100
Mar 20, 2024	27.49	30.61	27.49	30.61	30.61	17,100
Mar 19, 2024	26.82	27.54	25.98	27.46	27.46	30,700
Mar 18, 2024	28.00	28.18	27.22	27.96	27.96	4,400
Mar 15, 2024	26.29	28.06	26.15	27.94	27.94	4,400
Mar 14, 2024	28.05	28.30	26.41	26.73	26.73	9,400
Mar 13, 2024	28.21	28.83	28.13	28.39	28.39	6,000
Mar 12, 2024	28.72	28.72	27.50	28.28	28.28	16,000
Mar 11, 2024	31.07	31.07	28.26	28.33	28.33	11,100
Mar 08, 2024	29.19	31.62	29.19	30.16	30.16	11,300
Mar 07, 2024	28.84	29.16	28.32	28.93	28.93	36,200
Mar 06, 2024	29.07	30.00	28.21	28.98	28.98	7,900
Mar 05, 2024	29.21	29.91	27.75	27.77	27.77	18,600
Mar 04, 2024	31.15	31.52	29.40	29.64	29.64	20,100
Mar 01, 2024	29.58	30.13	28.58	30.13	30.13	20,500
Feb 29, 2024	31.55	32.04	28.76	29.44	29.44	39,900
Feb 28, 2024	33.55	33.57	30.92	31.38	31.38	15,400
Feb 27, 2024	33.96	34.40	31.65	32.33	32.33	20,800
Feb 26, 2024	28.58	32.51	28.54	32.10	32.10	98,300
Feb 23, 2024	28.80	29.04	27.71	28.36	28.36	13,700
Feb 22, 2024	28.68	29.43	28.18	29.13	29.13	15,200
Feb 21, 2024	28.31	29.00	27.85	27.96	27.96	29,900
Feb 20, 2024	30.98	31.18	28.24	29.52	29.52	63,700
Feb 16, 2024	31.52	31.92	30.95	31.01	31.01	35,400
Feb 15, 2024	32.30	32.67	30.18	30.87	30.87	55,800
Feb 14, 2024	29.60	31.52	29.60	31.50	31.50	30,000
Feb 13, 2024	27.47	28.82	27.00	28.19	28.19	51,300
Feb 12, 2024	27.46	29.88	27.46	29.48	29.48	29,200
Feb 09, 2024	26.89	27.62	26.59	27.40	27.40	43,400
Feb 08, 2024	23.61	25.52	23.23	25.11	25.11	48,400
Feb 07, 2024	22.20	23.07	21.93	23.03	23.03	9,900
Feb 06, 2024	21.92	22.63	21.88	22.52	22.52	6,800
Feb 05, 2024	23.11	23.12	21.86	21.88	21.88	18,700
Feb 02, 2024	23.17	23.61	22.92	23.21	23.21	15,000
Feb 01, 2024	23.16	23.65	22.52	23.43	23.43	9,300
Jan 31, 2024	23.31	24.19	23.14	23.14	23.14	20,600
Jan 30, 2024	24.31	24.58	23.72	23.81	23.81	39,400
Jan 29, 2024	23.57	24.86	23.54	24.32	24.32	17,800
Jan 26, 2024	22.86	23.55	22.73	23.38	23.38	10,200
Jan 25, 2024	21.76	22.03	21.69	22.03	22.03	6,900
Jan 24, 2024	22.33	22.62	21.41	21.43	21.43	20,900
Jan 23, 2024	21.71	22.05	21.57	21.71	21.71	14,600
Jan 22, 2024	21.94	22.83	21.65	22.18	22.18	25,700
Jan 19, 2024	21.93	22.12	20.91	22.03	22.03	42,900
Jan 18, 2024	23.01	23.41	21.72	21.80	21.80	56,400
Jan 17, 2024	22.99	23.07	22.60	22.85	22.85	21,500
Jan 16, 2024	23.92	24.30	22.81	23.41	23.41	73,800
Jan 12, 2024	26.06	26.14	24.34	24.39	24.39	43,400
Jan 11, 2024	30.48	31.16	25.75	26.55	26.55	82,400
Jan 10, 2024	28.13	29.86	27.48	28.64	28.64	41,800
Jan 09, 2024	28.91	29.42	28.45	28.66	28.66	55,000
Jan 08, 2024	28.16	29.43	26.56	29.23	29.23	69,500
Jan 05, 2024	28.42	28.64	27.20	27.50	27.50	36,000
Jan 04, 2024	28.00	29.24	27.44	28.80	28.80	26,500
Jan 03, 2024	26.17	28.02	25.94	27.54	27.54	22,800
Jan 02, 2024	31.61	32.60	28.20	28.26	28.26	38,600
Dec 29, 2023	33.62	33.96	28.88	29.22	29.22	93,500
Dec 28, 2023	33.55	33.86	32.52	33.01	33.01	30,300
Dec 27, 2023	32.57	34.75	32.06	34.62	34.62	24,300
Dec 26, 2023	30.83	31.59	30.43	31.59	31.59	30,700
Dec 22, 2023	29.83	31.97	29.34	31.15	31.15	32,000
Dec 21, 2023	28.86	29.63	28.45	29.55	29.55	23,100
Dec 20, 2023	28.93	29.69	27.72	27.72	27.72	36,000
Dec 20, 2023	0.332 Dividend
Dec 19, 2023	28.17	28.91	27.29	28.20	27.87	30,500
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,333.47-42.36(-0.19%)

S&P 5005,219.10+5.02(+0.10%)

DOW39,497.86+110.10(+0.28%)

CAD/USD0.7317+0.0006(+0.08%)

CRUDE OIL78.50-0.76(-0.96%)

Bitcoin CAD83,196.15-1,811.41(-2.13%)

STOCKS RISE AS DOW EYES GAIN FOR 8TH STRAIGHT SESSION

iShares Blockchain and Tech ETF (IBLC)

S&P/TSX
22,333.47
-42.36(-0.19%)

S&P 500
5,219.10
+5.02(+0.10%)

DOW
39,497.86
+110.10(+0.28%)

CAD/USD
0.7317
+0.0006(+0.08%)

CRUDE OIL
78.50
-0.76(-0.96%)

Bitcoin CAD
83,196.15
-1,811.41(-2.13%)