Skip to main content

iShares FinTech Active ETF (NY:BPAY)

32.64 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 30, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2025 32.32 32.64 32.32 32.64 9,594 +0.64(+1.99%)
Jun 27, 2025 32.39 32.39 31.68 32.00 20,745 -0.29(-0.91%)
Jun 26, 2025 31.77 32.31 31.75 32.29 4,392 +0.65(+2.06%)
Jun 25, 2025 32.20 32.20 31.63 31.64 9,194 -0.59(-1.82%)
Jun 24, 2025 31.85 32.33 31.85 32.23 6,751 +0.85(+2.72%)
Jun 23, 2025 31.06 31.42 30.93 31.38 10,904 +0.21(+0.66%)
Jun 20, 2025 31.43 31.43 31.04 31.17 19,763 +0.34(+1.09%)
Jun 18, 2025 30.91 30.91 30.83 30.83 1,042 +0.82(+2.74%)
Jun 17, 2025 29.99 30.01 29.94 30.01 1,147 -0.45(-1.48%)
Jun 16, 2025 30.58 30.58 30.46 30.46 16,238 +1.11(+3.78%)
Jun 13, 2025 29.16 29.36 29.16 29.36 510 -0.36(-1.20%)
Jun 12, 2025 29.85 29.85 29.71 29.71 587 -0.18(-0.59%)
Jun 11, 2025 30.13 30.13 29.89 29.89 530 +0.18(+0.62%)
Jun 10, 2025 30.10 30.10 29.70 29.70 7,339 -0.38(-1.25%)
Jun 09, 2025 30.92 30.92 29.91 30.08 2,932 +0.05(+0.17%)
Jun 06, 2025 30.03 30.03 30.03 30.03 169 +1.52(+5.32%)
Jun 05, 2025 28.72 28.97 28.51 28.51 4,006 -0.00(-0.01%)
Jun 04, 2025 28.50 28.51 28.50 28.51 422 +0.22(+0.78%)
Jun 03, 2025 28.28 28.29 28.28 28.29 1,134 +0.41(+1.47%)
Jun 02, 2025 27.88 27.88 27.88 27.88 160 +0.15(+0.54%)
May 30, 2025 27.68 27.73 27.68 27.73 822 -0.03(-0.11%)
May 29, 2025 27.76 27.76 27.76 27.76 15 +0.02(+0.07%)
May 28, 2025 27.81 27.81 27.74 27.74 252 -0.18(-0.64%)
May 27, 2025 27.94 27.95 27.92 27.92 460 +0.59(+2.17%)
May 23, 2025 27.43 27.43 27.33 27.33 661 -0.20(-0.72%)
May 22, 2025 27.37 27.53 27.37 27.53 282 +0.29(+1.08%)
May 21, 2025 27.68 27.92 27.23 27.23 1,980 -0.51(-1.82%)
May 20, 2025 27.74 27.74 27.74 27.74 76 -0.09(-0.34%)
May 19, 2025 27.83 27.83 27.83 27.83 139 +0.20(+0.72%)
May 16, 2025 27.63 27.63 27.63 27.63 100 +0.27(+1.00%)
May 15, 2025 27.39 27.39 27.36 27.36 120 -0.28(-1.00%)
May 14, 2025 27.61 27.64 27.61 27.64 383 +0.04(+0.14%)
May 13, 2025 27.60 27.60 27.60 27.60 24 +0.79(+2.95%)
May 12, 2025 27.04 27.04 26.75 26.81 4,531 +0.57(+2.18%)
May 09, 2025 26.24 26.24 26.24 26.24 100 +0.19(+0.72%)
May 08, 2025 26.30 26.30 26.05 26.05 202 +0.86(+3.42%)
May 07, 2025 25.19 25.19 25.19 25.19 157 +0.02(+0.07%)
May 06, 2025 25.07 25.17 25.00 25.17 1,524 -0.09(-0.36%)
May 05, 2025 25.09 25.43 25.09 25.26 1,273 +0.00(+0.00%)
May 02, 2025 25.03 25.26 25.03 25.26 761 +0.35(+1.40%)
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 Of Service.