Skip to content
Menu
Get the app WatchlistsPortfoliosAlerts
Pricing Sign in

iShares FinTech Active ETF BPAY

Full chart Compare
Set alert

Price alert · BPAY

All alert types
24.42 USD -0.18 (-0.72%)

Regular-session close

24.42 0.00 0.00%

After hours · Nov 13, 4:10 PM ET

24.22 Day range 24.42
21.33 52-week range 29.94
YTD
-10.07%
1 year
-15.66%

BPAY price history

BPAY daily prices, last three months
DateOpenHighLowCloseChangeChange %Volume
Nov 13, 202624.2224.4224.2224.42+0.40+1.67%1,697
Nov 12, 202624.3324.3324.0224.02-0.71-2.87%183
Nov 11, 202624.6324.7324.5924.73+0.20+0.82%1,187
Nov 10, 202624.7524.7624.4224.53-0.29-1.17%1,400
Nov 9, 202624.8624.9124.8224.82+0.41+1.68%800
Nov 6, 202624.4124.4124.4124.410.000.00%100
Nov 5, 202624.5524.5524.4124.41-0.58-2.32%3,000
Nov 4, 202624.7724.9924.7724.99+0.79+3.26%500
Nov 3, 202624.3024.3824.2024.20-0.14-0.58%500
Nov 2, 202624.3424.3424.3424.34+0.24+1.00%100
Oct 30, 202623.9024.1723.9024.10-0.24-0.99%8,900
Oct 29, 202624.3324.3424.3324.34+0.38+1.59%2,500
Oct 28, 202623.7523.9823.7523.96+0.12+0.50%2,800
Oct 27, 202623.7823.8523.7823.84+0.12+0.51%1,300
Oct 26, 202623.9723.9723.7223.72-0.96-3.89%1,500
Oct 23, 202624.6724.7424.5224.68-0.40-1.59%4,300
Oct 22, 202625.0825.0825.0825.08-0.17-0.67%100
Oct 21, 202625.3125.3125.2525.25+0.13+0.52%200
Oct 20, 202625.1825.1825.1225.12+0.28+1.13%1,100
Oct 19, 202624.8424.8424.8424.84-0.12-0.48%100
Oct 16, 202625.1025.1024.9224.96-0.42-1.65%2,800
Oct 15, 202625.1025.3825.1025.38+0.60+2.42%200
Oct 14, 202625.0325.0324.7824.78-0.58-2.29%700
Oct 13, 202625.3425.3625.3425.36-0.11-0.43%500
Oct 12, 202625.4725.4725.4725.47+0.04+0.16%100
Oct 9, 202625.1325.4325.0825.43+0.44+1.76%1,900
Oct 8, 202624.9924.9924.9924.99+0.17+0.68%100
Oct 7, 202624.6524.8624.6524.82-0.11-0.44%400
Oct 6, 202624.9524.9524.9324.93-0.05-0.20%700
Oct 5, 202624.9824.9824.9824.98+0.48+1.96%100
Oct 2, 202624.5024.5024.5024.50-0.02-0.08%200
Oct 1, 202624.5224.5224.5224.52-0.04-0.16%100
Sep 30, 202624.9224.9224.5624.56-0.13-0.53%1,700
Sep 29, 202624.5824.7924.5824.69-0.06-0.24%5,900
Sep 28, 202624.9124.9124.7524.75-0.47-1.86%8,100
Sep 25, 202625.2825.2825.2225.22+0.04+0.16%500
Sep 24, 202625.0025.1824.9425.18+0.02+0.08%3,400
Sep 23, 202625.6725.6725.1625.16-0.66-2.56%1,300
Sep 22, 202626.2026.2025.8225.82-0.23-0.88%300
Sep 21, 202625.8726.0625.8726.05+0.18+0.70%3,700
Sep 18, 202625.8725.8725.8725.870.000.00%200
Sep 17, 202625.9925.9925.8725.87-0.09-0.35%200
Sep 16, 202626.4726.4725.9625.96-0.49-1.85%1,300
Sep 15, 202626.6026.6226.4526.45-0.46-1.71%500
Sep 14, 202626.8627.0026.8626.91+0.26+0.98%1,300
Sep 11, 202626.8026.8026.6526.65+0.10+0.38%400
Sep 10, 202626.3226.5826.3226.55-0.09-0.34%16,400
Sep 9, 202626.7126.7226.6426.64-0.48-1.77%1,500
Sep 8, 202627.1227.1227.1227.12-0.69-2.48%100
Sep 4, 202627.6727.8127.5727.81-0.06-0.22%2,000
Sep 3, 202627.7527.8727.7527.87+0.56+2.05%400
Sep 2, 202627.1327.3127.1327.31+0.68+2.55%9,100
Sep 1, 202626.9027.1726.6326.63-0.71-2.60%4,100
Aug 31, 202627.4027.4027.1827.34-0.20-0.73%12,400
Aug 28, 202627.8127.8127.5427.54-0.20-0.72%1,000
Aug 27, 202627.7427.7427.7427.74+0.06+0.22%100
Aug 26, 202627.6827.6827.6827.68-0.22-0.79%100
Aug 25, 202627.9027.9027.9027.90+0.40+1.45%300
Aug 24, 202627.8027.8027.5027.50-0.01-0.04%6,900
Aug 21, 202627.5127.5127.4527.51+0.59+2.19%800
Aug 20, 202626.9226.9226.9226.92-0.18-0.66%100
Aug 19, 202626.6127.1026.6127.10+0.43+1.61%2,100
Aug 18, 202626.6726.6726.6726.67-0.37-1.37%100
Aug 17, 202627.4227.4227.0327.04-0.50-1.82%700
Aug 14, 202627.6627.6627.5427.54-0.14-0.51%700

65 days, newest first. Daily bars as drawn on the BPAY chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.