Skip to main content

iShares FinTech Active ETF (NY:BPAY)

32.48 -0.30 (-0.92%)
Official Closing Price Updated: 8:00 PM EDT, Sep 12, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 12, 2025 32.68 32.68 32.48 32.48 1,324 -0.30(-0.92%)
Sep 11, 2025 32.68 32.81 32.68 32.79 888 +0.51(+1.59%)
Sep 10, 2025 32.68 32.68 32.27 32.27 785 -0.55(-1.67%)
Sep 09, 2025 32.59 32.82 32.58 32.82 1,792 +0.28(+0.87%)
Sep 08, 2025 32.37 32.54 32.37 32.54 725 +0.21(+0.66%)
Sep 05, 2025 31.97 32.32 31.92 32.32 4,607 -0.33(-1.02%)
Sep 04, 2025 32.36 32.66 32.36 32.66 421 +0.17(+0.52%)
Sep 03, 2025 32.63 32.63 32.31 32.49 1,875 -0.19(-0.57%)
Sep 02, 2025 32.56 32.67 32.46 32.67 1,579 -0.48(-1.44%)
Aug 29, 2025 33.44 33.44 33.15 33.15 1,821 -0.13(-0.40%)
Aug 28, 2025 33.37 33.38 33.28 33.28 949 -0.07(-0.22%)
Aug 27, 2025 33.36 33.36 33.32 33.36 1,229 -0.13(-0.38%)
Aug 26, 2025 33.32 33.48 33.32 33.48 254 +0.06(+0.18%)
Aug 25, 2025 33.70 33.70 33.42 33.42 3,038 -0.27(-0.79%)
Aug 22, 2025 32.68 33.77 32.68 33.69 1,114 +1.08(+3.31%)
Aug 21, 2025 32.38 32.61 32.38 32.61 656 -0.02(-0.05%)
Aug 20, 2025 32.59 32.63 32.13 32.63 2,977 +0.06(+0.17%)
Aug 19, 2025 33.22 33.22 32.57 32.57 1,498 -0.79(-2.36%)
Aug 18, 2025 33.22 33.36 33.08 33.36 878 +0.10(+0.29%)
Aug 15, 2025 33.39 33.39 33.22 33.26 6,646 +0.08(+0.24%)
Aug 14, 2025 34.69 34.69 32.88 33.18 3,818 +0.14(+0.42%)
Aug 13, 2025 32.98 33.12 32.83 33.04 6,602 +0.30(+0.91%)
Aug 12, 2025 32.74 32.74 32.74 32.74 658 +0.78(+2.45%)
Aug 11, 2025 32.48 32.48 31.96 31.96 3,109 -0.17(-0.54%)
Aug 08, 2025 32.68 32.68 32.04 32.13 3,958 -0.52(-1.58%)
Aug 07, 2025 33.38 33.38 32.56 32.65 2,703 -0.01(-0.02%)
Aug 06, 2025 32.62 32.66 32.33 32.66 1,490 +0.20(+0.62%)
Aug 05, 2025 32.53 32.53 32.45 32.45 1,277 -0.34(-1.03%)
Aug 04, 2025 32.31 32.79 32.31 32.79 8,730 +0.79(+2.48%)
Aug 01, 2025 31.61 32.31 31.52 32.00 5,243 -1.07(-3.25%)
Jul 31, 2025 33.29 33.66 33.07 33.07 1,887 -0.32(-0.95%)
Jul 30, 2025 33.49 33.66 33.27 33.39 3,091 +0.16(+0.47%)
Jul 29, 2025 33.67 33.68 33.18 33.23 4,767 -0.72(-2.12%)
Jul 28, 2025 34.37 34.37 33.95 33.95 2,374 -0.17(-0.50%)
Jul 25, 2025 33.77 34.12 33.69 34.12 14,217 +0.46(+1.36%)
Jul 24, 2025 33.72 33.80 33.66 33.66 1,645 -0.19(-0.56%)
Jul 23, 2025 33.56 33.85 33.32 33.85 4,562 +0.52(+1.55%)
Jul 22, 2025 33.12 33.35 33.06 33.34 1,870 +0.01(+0.02%)
Jul 21, 2025 33.81 33.93 33.28 33.33 6,313 -0.10(-0.30%)
Jul 18, 2025 33.82 34.01 33.22 33.43 14,213 -0.15(-0.45%)
Jul 17, 2025 33.16 33.63 33.16 33.58 3,201 +0.66(+2.02%)
Jul 16, 2025 32.35 33.03 32.29 32.92 8,650 +0.88(+2.73%)
Jul 15, 2025 32.39 32.39 32.01 32.04 12,533 -0.26(-0.82%)
Jul 14, 2025 31.99 32.33 31.99 32.30 3,428 +0.41(+1.28%)
Jul 11, 2025 32.65 32.65 31.85 31.89 17,693 -0.87(-2.66%)
Jul 10, 2025 32.50 32.82 32.50 32.77 3,559 -0.10(-0.32%)
Jul 09, 2025 32.84 32.87 32.71 32.87 4,051 +0.34(+1.06%)
Jul 08, 2025 32.94 32.94 32.52 32.53 14,297 -0.23(-0.69%)
Jul 07, 2025 32.88 32.88 32.74 32.75 5,274 -0.10(-0.32%)
Jul 03, 2025 32.80 32.86 32.80 32.86 2,727 +0.16(+0.49%)
Jul 02, 2025 32.54 32.73 32.49 32.70 2,874 +0.11(+0.34%)
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.