Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Invesco Galaxy Blockchain Users and Decentralize (NY: BLKC )

18.96 -0.08 (-0.41%)
Official Closing Price Updated: 4:10 PM EDT, Apr 25, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 28, 2023 10.33 10.33 10.33 10.33 18 +0.06(+0.54%)
Feb 27, 2023 10.35 10.35 10.27 10.27 151 +0.07(+0.67%)
Feb 24, 2023 10.20 10.20 10.20 10.20 113 -0.32(-3.00%)
Feb 23, 2023 10.52 10.52 10.52 10.52 20 +0.11(+1.02%)
Feb 22, 2023 10.41 10.41 10.41 10.41 44 -0.10(-0.93%)
Feb 21, 2023 10.78 10.78 10.51 10.51 174 -0.34(-3.15%)
Feb 17, 2023 10.70 10.85 10.69 10.85 2,167 -0.05(-0.45%)
Feb 16, 2023 11.12 11.12 10.90 10.90 509 -0.23(-2.08%)
Feb 15, 2023 11.13 11.13 11.13 11.13 18 +0.44(+4.07%)
Feb 14, 2023 10.42 10.70 10.37 10.70 1,649 +0.25(+2.40%)
Feb 13, 2023 10.42 10.44 10.42 10.44 179 +0.02(+0.24%)
Feb 10, 2023 10.39 10.42 10.38 10.42 4,970 -0.18(-1.74%)
Feb 09, 2023 11.08 11.08 10.60 10.60 608 -0.46(-4.17%)
Feb 08, 2023 11.07 11.07 11.07 11.07 4 -0.21(-1.84%)
Feb 07, 2023 11.03 11.27 11.03 11.27 329 +0.14(+1.28%)
Feb 06, 2023 11.13 11.14 11.13 11.13 334 -0.09(-0.83%)
Feb 03, 2023 11.49 11.49 11.22 11.22 852 -0.39(-3.37%)
Feb 02, 2023 11.64 11.70 11.61 11.61 867 +0.53(+4.83%)
Feb 01, 2023 11.11 11.11 11.08 11.08 396 +0.39(+3.69%)
Jan 31, 2023 10.59 10.69 10.54 10.69 1,024 +0.16(+1.56%)
Jan 30, 2023 10.73 10.73 10.52 10.52 297 -0.33(-3.08%)
Jan 27, 2023 10.86 10.86 10.86 10.86 100 +0.17(+1.55%)
Jan 26, 2023 10.70 10.70 10.61 10.69 632 +0.12(+1.12%)
Jan 25, 2023 10.57 10.57 10.57 10.57 11 -0.03(-0.25%)
Jan 24, 2023 10.61 10.61 10.60 10.60 339 -0.14(-1.26%)
Jan 23, 2023 10.65 10.73 10.65 10.73 527 +0.28(+2.72%)
Jan 20, 2023 10.45 10.45 10.45 10.45 100 +0.38(+3.80%)
Jan 19, 2023 9.815 10.07 9.815 10.07 114 +0.17(+1.72%)
Jan 18, 2023 9.998 10.00 9.897 9.897 542 -0.48(-4.61%)
Jan 17, 2023 10.23 10.52 10.23 10.37 444 +0.25(+2.43%)
Jan 13, 2023 9.947 10.13 9.947 10.13 210 +0.17(+1.76%)
Jan 12, 2023 9.500 9.953 9.500 9.953 973 +0.61(+6.53%)
Jan 11, 2023 9.320 9.343 9.320 9.343 108 +0.06(+0.68%)
Jan 10, 2023 9.250 9.280 9.250 9.280 218 +0.26(+2.92%)
Jan 09, 2023 9.017 9.017 9.017 9.017 24 +0.40(+4.61%)
Jan 06, 2023 8.619 8.619 8.619 8.619 100 +0.20(+2.38%)
Jan 05, 2023 8.430 8.430 8.419 8.419 220 -0.12(-1.40%)
Jan 04, 2023 8.538 8.538 8.538 8.538 528 +0.31(+3.77%)
Jan 03, 2023 8.170 8.228 8.120 8.228 996 +0.08(+0.99%)
Dec 30, 2022 8.148 8.148 8.148 8.148 100 -0.01(-0.10%)
Dec 29, 2022 8.156 8.156 8.156 8.156 81 +0.21(+2.65%)
Dec 28, 2022 8.090 8.103 7.945 7.945 1,592 -0.13(-1.60%)
Dec 27, 2022 9.040 9.040 7.760 8.075 5,058 -0.17(-2.06%)
Dec 23, 2022 8.244 8.244 8.244 8.244 100 -0.01(-0.12%)
Dec 22, 2022 8.254 8.254 8.254 8.254 421 -0.11(-1.26%)
Dec 21, 2022 8.370 8.370 8.360 8.360 463 +0.11(+1.31%)
Dec 20, 2022 8.190 8.252 8.190 8.252 111 -0.02(-0.27%)
Dec 19, 2022 8.274 8.274 8.274 8.274 68 -0.34(-3.92%)
Dec 16, 2022 8.520 8.611 8.520 8.611 1,424 -0.31(-3.48%)
Dec 15, 2022 9.000 9.000 8.922 8.922 175 -0.09(-1.04%)
Dec 14, 2022 9.016 9.016 9.016 9.016 192 +0.12(+1.33%)
Dec 13, 2022 8.998 8.998 8.897 8.897 121 +0.09(+1.06%)
Dec 12, 2022 8.722 8.804 8.722 8.804 871 +0.07(+0.77%)
Dec 09, 2022 8.760 8.760 8.737 8.737 507 -0.08(-0.90%)
Dec 08, 2022 8.816 8.816 8.816 8.816 0 +0.17(+1.92%)
Dec 07, 2022 8.680 8.810 8.650 8.650 1,174 -0.20(-2.21%)
Dec 06, 2022 8.845 8.845 8.845 8.845 109 -0.16(-1.75%)
Dec 05, 2022 9.210 9.220 9.003 9.003 521 -0.26(-2.76%)
Dec 02, 2022 9.240 9.258 9.230 9.258 329 -0.00(-0.03%)
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.