Sign In \| Register \| About Sunnyvale \| Contact Us
Sunnyvale, CA September 01, 2020 10:10am 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

iShares FinTech Active ETF (NY: BPAY )

27.12 +0.14 (+0.52%)

Official Closing Price Updated: 4:10 PM EST, Dec 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Dec 26, 2024	27.23	27.23	27.12	27.12	814	+0.14(+0.53%)
Dec 24, 2024	26.98	26.98	26.98	26.98	100	+0.32(+1.19%)
Dec 23, 2024	26.50	26.66	26.50	26.66	150	+0.05(+0.18%)
Dec 20, 2024	26.61	26.61	26.61	26.61	140	+0.23(+0.87%)
Dec 19, 2024	26.56	26.56	26.38	26.38	362	+0.05(+0.17%)
Dec 18, 2024	27.30	27.30	26.33	26.33	766	-1.02(-3.74%)
Dec 17, 2024	27.45	27.45	27.35	27.36	1,175	-0.26(-0.93%)
Dec 16, 2024	28.02	28.02	27.59	27.61	2,391	+0.03(+0.10%)
Dec 13, 2024	27.58	27.58	27.58	27.58	100	+0.00(+0.01%)
Dec 12, 2024	27.74	27.74	27.58	27.58	223	-0.20(-0.71%)
Dec 11, 2024	27.78	27.78	27.78	27.78	112	+0.43(+1.57%)
Dec 10, 2024	27.35	27.35	27.35	27.35	11	-0.05(-0.18%)
Dec 09, 2024	27.53	27.53	27.40	27.40	398	-0.40(-1.43%)
Dec 06, 2024	27.80	27.80	27.80	27.80	100	+0.35(+1.28%)
Dec 05, 2024	27.56	27.56	27.44	27.44	658	-0.15(-0.54%)
Dec 04, 2024	27.58	27.63	27.58	27.59	681	+0.03(+0.09%)
Dec 03, 2024	27.82	27.82	27.57	27.57	474	-0.33(-1.18%)
Dec 02, 2024	27.90	27.90	27.90	27.90	267	-0.01(-0.05%)
Nov 29, 2024	27.91	27.91	27.91	27.91	100	+0.29(+1.03%)
Nov 27, 2024	27.52	27.62	27.52	27.62	1,018	+0.18(+0.67%)
Nov 26, 2024	27.45	27.50	27.44	27.44	12,332	-0.04(-0.13%)
Nov 25, 2024	27.35	27.48	27.35	27.48	296	+0.29(+1.08%)
Nov 22, 2024	27.18	27.18	27.18	27.18	100	+0.33(+1.22%)
Nov 21, 2024	26.85	26.85	26.85	26.85	98	+0.19(+0.71%)
Nov 20, 2024	26.66	26.66	26.66	26.66	80	+0.02(+0.08%)
Nov 19, 2024	26.64	26.64	26.64	26.64	102	-0.02(-0.09%)
Nov 18, 2024	26.77	26.77	26.67	26.67	540	+0.04(+0.15%)
Nov 15, 2024	26.53	26.63	26.53	26.63	400	-0.08(-0.31%)
Nov 14, 2024	26.71	26.71	26.71	26.71	42	-0.16(-0.59%)
Nov 13, 2024	27.10	27.10	26.87	26.87	310	-0.19(-0.71%)
Nov 12, 2024	27.06	27.06	27.06	27.06	194	-0.42(-1.53%)
Nov 11, 2024	27.48	27.48	27.48	27.48	187	+0.67(+2.50%)
Nov 08, 2024	26.82	26.82	26.77	26.81	436	+0.13(+0.49%)
Nov 07, 2024	26.68	26.68	26.68	26.68	105	-0.20(-0.73%)
Nov 06, 2024	26.88	26.88	26.88	26.88	76	+1.46(+5.73%)
Nov 05, 2024	25.35	25.42	25.35	25.42	244	+0.43(+1.70%)
Nov 04, 2024	24.99	25.00	24.99	24.99	223	+0.07(+0.27%)
Nov 01, 2024	24.93	24.93	24.93	24.93	100	-0.15(-0.59%)
Oct 31, 2024	25.22	25.22	25.08	25.08	129	-0.20(-0.79%)
Oct 30, 2024	25.27	25.27	25.27	25.27	21	+0.08(+0.33%)
Oct 29, 2024	25.24	25.35	25.19	25.19	838	-0.34(-1.35%)
Oct 28, 2024	25.54	25.54	25.54	25.54	61	+0.41(+1.64%)
Oct 25, 2024	25.12	25.12	25.12	25.12	100	-0.10(-0.38%)
Oct 24, 2024	25.22	25.22	25.22	25.22	317	-0.12(-0.48%)
Oct 23, 2024	25.34	25.34	25.34	25.34	2	-0.21(-0.82%)
Oct 22, 2024	25.55	25.55	25.55	25.55	48	+0.02(+0.07%)
Oct 21, 2024	25.84	25.84	25.53	25.53	314	-0.37(-1.44%)
Oct 18, 2024	25.96	25.96	25.91	25.91	1,808	+0.15(+0.60%)
Oct 17, 2024	25.75	25.75	25.75	25.75	44	-0.02(-0.06%)
Oct 16, 2024	25.70	25.77	25.70	25.77	690	+0.31(+1.22%)
Oct 15, 2024	25.46	25.46	25.46	25.46	7	-0.03(-0.12%)
Oct 14, 2024	25.49	25.49	25.49	25.49	7	+0.29(+1.15%)
Oct 11, 2024	25.20	25.20	25.20	25.20	112	+0.31(+1.24%)
Oct 10, 2024	24.89	24.89	24.89	24.89	11	+0.03(+0.13%)
Oct 09, 2024	24.86	24.86	24.86	24.86	7	+0.20(+0.81%)
Oct 08, 2024	24.66	24.66	24.66	24.66	1	+0.13(+0.52%)
Oct 07, 2024	24.53	24.53	24.53	24.53	203	-0.12(-0.49%)
Oct 04, 2024	24.65	24.65	24.65	24.65	120	+0.50(+2.06%)
Oct 03, 2024	24.15	24.15	24.15	24.15	61	-0.22(-0.91%)
Oct 02, 2024	24.42	24.42	24.37	24.37	163	-0.06(-0.24%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Search Hotels in Sunnyvale

Find A Business

or Browse Listings

iShares FinTech Active ETF (NY: BPAY )

Historical Prices