Skip to main content

Invesco Galaxy Blockchain Users and Decentralize (NY: BLKC )

18.05 +0.04 (+0.23%)
Official Closing Price Updated: 8:00 PM EDT, Apr 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 19, 2024 18.05 18.05 18.05 18.05 88 +0.04(+0.23%)
Apr 18, 2024 18.01 18.01 18.01 18.01 52 +0.15(+0.83%)
Apr 17, 2024 17.88 17.97 17.69 17.86 725 -0.05(-0.26%)
Apr 16, 2024 17.76 17.91 17.76 17.91 841 -0.26(-1.43%)
Apr 15, 2024 18.57 18.57 18.17 18.17 1,466 -0.66(-3.51%)
Apr 12, 2024 18.83 18.83 18.83 18.83 120 -0.74(-3.79%)
Apr 11, 2024 19.44 19.57 19.31 19.57 712 +0.12(+0.63%)
Apr 10, 2024 19.36 19.45 19.24 19.45 1,451 -0.09(-0.45%)
Apr 09, 2024 19.70 19.70 19.26 19.53 1,656 -0.28(-1.43%)
Apr 08, 2024 20.10 20.10 19.72 19.82 2,072 +0.31(+1.59%)
Apr 05, 2024 19.39 19.70 19.39 19.51 1,490 -0.11(-0.57%)
Apr 04, 2024 19.93 19.93 19.62 19.62 271 -0.12(-0.61%)
Apr 03, 2024 19.74 19.74 19.74 19.74 326 +0.05(+0.25%)
Apr 02, 2024 19.56 19.69 19.56 19.69 1,505 -0.68(-3.33%)
Apr 01, 2024 20.59 20.59 20.36 20.37 1,677 -0.31(-1.52%)
Mar 28, 2024 20.53 20.82 20.53 20.68 1,563 +0.33(+1.61%)
Mar 27, 2024 20.33 20.36 20.13 20.36 1,006 +0.08(+0.38%)
Mar 26, 2024 20.28 20.28 20.28 20.28 171 -0.23(-1.13%)
Mar 25, 2024 20.06 20.58 20.06 20.51 8,253 +0.68(+3.42%)
Mar 22, 2024 19.84 19.88 19.78 19.83 568 -0.39(-1.91%)
Mar 21, 2024 20.47 20.52 20.20 20.22 1,198 +0.06(+0.28%)
Mar 20, 2024 20.16 20.16 20.16 20.16 263 +1.00(+5.24%)
Mar 19, 2024 18.98 19.16 18.98 19.16 1,239 -0.17(-0.89%)
Mar 18, 2024 19.57 19.61 19.25 19.33 3,065 -0.21(-1.07%)
Mar 15, 2024 19.45 19.76 19.32 19.54 43,434 +0.30(+1.56%)
Mar 14, 2024 19.65 19.65 19.15 19.24 3,763 -0.82(-4.09%)
Mar 13, 2024 19.89 20.49 19.89 20.06 35,018 +0.34(+1.72%)
Mar 12, 2024 19.97 19.97 19.43 19.72 12,758 +0.12(+0.61%)
Mar 11, 2024 20.03 20.04 19.60 19.60 46,872 -0.37(-1.85%)
Mar 08, 2024 19.70 19.99 19.70 19.97 1,244 +0.40(+2.02%)
Mar 07, 2024 19.39 19.58 19.39 19.58 722 +0.11(+0.54%)
Mar 06, 2024 19.29 19.61 19.29 19.47 1,513 +0.69(+3.69%)
Mar 05, 2024 19.56 19.56 18.78 18.78 2,721 -0.85(-4.35%)
Mar 04, 2024 19.83 19.83 19.63 19.63 2,501 +0.16(+0.83%)
Mar 01, 2024 19.02 19.47 19.01 19.47 3,138 +0.30(+1.58%)
Feb 29, 2024 19.91 19.91 19.05 19.16 2,996 -0.26(-1.34%)
Feb 28, 2024 19.73 19.94 19.31 19.43 3,895 -0.09(-0.45%)
Feb 27, 2024 19.71 19.86 19.45 19.51 1,910 +0.26(+1.37%)
Feb 26, 2024 18.92 19.27 18.81 19.25 4,579 +0.96(+5.23%)
Feb 23, 2024 18.55 18.55 18.22 18.29 1,646 -0.26(-1.42%)
Feb 22, 2024 18.42 18.56 18.42 18.56 603 +0.40(+2.23%)
Feb 21, 2024 18.27 18.40 17.98 18.15 4,966 -0.47(-2.52%)
Feb 20, 2024 18.75 18.75 18.50 18.62 1,251 -0.34(-1.78%)
Feb 16, 2024 19.10 19.10 18.96 18.96 759 -0.06(-0.31%)
Feb 15, 2024 19.35 19.35 18.98 19.02 3,134 -0.15(-0.79%)
Feb 14, 2024 18.93 19.17 18.46 19.17 9,850 +1.19(+6.60%)
Feb 13, 2024 18.17 18.33 17.77 17.98 4,358 -0.75(-4.02%)
Feb 12, 2024 18.17 18.73 18.17 18.73 2,314 +0.66(+3.64%)
Feb 09, 2024 17.76 18.08 17.76 18.08 973 +0.68(+3.88%)
Feb 08, 2024 17.01 17.40 17.01 17.40 1,439 +0.53(+3.12%)
Feb 07, 2024 16.87 16.87 16.87 16.87 42 +0.20(+1.20%)
Feb 06, 2024 16.60 16.67 16.55 16.67 711 +0.22(+1.34%)
Feb 05, 2024 16.45 16.45 16.45 16.45 96 -0.31(-1.84%)
Feb 02, 2024 16.77 16.80 16.52 16.76 1,776 -0.06(-0.33%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.