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

Blackrock U.S. Carbon Transition Readiness ETF (NY: LCTU )

57.49 +0.47 (+0.82%)
Official Closing Price Updated: 8:00 PM EDT, May 31, 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 (%)
Nov 30, 2021 50.63 50.63 49.85 49.85 13,369 -1.08(-2.13%)
Nov 29, 2021 50.93 51.04 50.61 50.93 2,412 +0.61(+1.21%)
Nov 26, 2021 50.67 50.80 50.19 50.32 9,885 -1.14(-2.21%)
Nov 24, 2021 51.16 51.46 51.01 51.46 4,683 +0.11(+0.22%)
Nov 23, 2021 51.28 51.40 50.95 51.35 6,406 +0.03(+0.05%)
Nov 22, 2021 51.70 51.97 51.32 51.32 3,819 -0.12(-0.23%)
Nov 19, 2021 51.52 51.65 51.44 51.44 69,912 -0.12(-0.24%)
Nov 18, 2021 51.56 51.59 51.56 51.57 57,592 +0.08(+0.16%)
Nov 17, 2021 51.55 51.55 51.47 51.48 1,709 -0.18(-0.34%)
Nov 16, 2021 51.48 51.81 51.48 51.66 12,082 +0.19(+0.37%)
Nov 15, 2021 51.63 51.63 51.36 51.47 5,629 +0.03(+0.05%)
Nov 12, 2021 51.27 51.48 51.11 51.44 12,902 +0.34(+0.67%)
Nov 11, 2021 51.09 51.21 51.09 51.10 1,907 +0.01(+0.02%)
Nov 10, 2021 51.42 51.09 2,638,228 -0.40(-0.77%)
Nov 09, 2021 51.86 51.90 51.43 51.49 5,798 -0.22(-0.43%)
Nov 08, 2021 51.86 51.86 51.65 51.71 4,021 +0.10(+0.19%)
Nov 05, 2021 51.84 51.90 51.60 51.61 4,455 +0.15(+0.29%)
Nov 04, 2021 51.39 51.50 51.38 51.46 2,764 +0.14(+0.28%)
Nov 03, 2021 50.92 51.32 50.90 51.32 2,773 +0.40(+0.78%)
Nov 02, 2021 50.80 50.94 50.71 50.92 2,620 +0.19(+0.37%)
Nov 01, 2021 50.74 50.57 50.61 50.73 3,676 +0.16(+0.33%)
Oct 29, 2021 50.27 50.57 50.27 50.57 3,085 +0.16(+0.31%)
Oct 28, 2021 50.32 50.41 50.23 50.41 112,648 +0.51(+1.03%)
Oct 27, 2021 50.13 50.13 49.90 49.90 9,928 -0.32(-0.64%)
Oct 26, 2021 50.41 50.22 50.22 23,463 +0.16(+0.32%)
Oct 25, 2021 49.88 50.11 49.88 50.06 1,412 +0.20(+0.39%)
Oct 22, 2021 49.87 49.97 49.82 49.86 6,939 -0.03(-0.06%)
Oct 21, 2021 49.71 49.90 49.69 49.89 2,518 +0.24(+0.49%)
Oct 20, 2021 49.69 49.77 49.65 49.65 5,357 +0.13(+0.27%)
Oct 19, 2021 49.47 49.53 49.46 49.52 269,152 +0.30(+0.60%)
Oct 18, 2021 48.91 49.22 48.91 49.22 53,169 +0.13(+0.27%)
Oct 15, 2021 48.91 49.09 48.91 49.09 268,877 +0.40(+0.82%)
Oct 14, 2021 48.61 48.69 48.61 48.69 1,347 +0.81(+1.69%)
Oct 13, 2021 47.69 47.92 47.69 47.88 1,161 +0.14(+0.29%)
Oct 12, 2021 47.85 47.90 47.74 47.74 1,797 -0.09(-0.20%)
Oct 11, 2021 48.06 48.06 47.84 47.84 461 -0.30(-0.63%)
Oct 08, 2021 48.29 48.29 48.14 48.14 2,491 -0.05(-0.11%)
Oct 07, 2021 48.29 48.48 48.19 48.19 1,815 +0.44(+0.92%)
Oct 06, 2021 47.10 47.75 47.10 47.75 3,241 +0.17(+0.35%)
Oct 05, 2021 47.21 47.72 47.21 47.59 5,144 +0.52(+1.11%)
Oct 04, 2021 47.60 47.60 46.96 47.06 3,413 -0.54(-1.14%)
Oct 01, 2021 47.33 47.71 47.00 47.61 3,356 +0.41(+0.87%)
Sep 30, 2021 47.83 47.83 47.19 47.19 4,431 -0.48(-1.01%)
Sep 29, 2021 47.75 47.97 47.68 47.68 5,433 -0.01(-0.01%)
Sep 28, 2021 48.36 48.36 47.66 47.68 18,282 -0.95(-1.94%)
Sep 27, 2021 48.70 48.71 48.63 48.63 2,562 -0.13(-0.26%)
Sep 24, 2021 48.56 48.75 48.56 48.75 1,981 +0.05(+0.11%)
Sep 23, 2021 48.72 48.72 48.65 48.70 2,496 +0.65(+1.35%)
Sep 22, 2021 47.81 48.14 47.81 48.05 3,540 +0.40(+0.85%)
Sep 21, 2021 47.97 47.97 47.62 47.65 7,450 +0.02(+0.04%)
Sep 20, 2021 47.64 47.87 47.13 47.63 9,628 -0.86(-1.78%)
Sep 17, 2021 48.92 48.92 48.43 48.49 4,158 -0.41(-0.84%)
Sep 16, 2021 48.81 48.94 48.63 48.90 4,835 -0.06(-0.12%)
Sep 15, 2021 48.59 48.99 48.59 48.96 8,920 +0.43(+0.89%)
Sep 14, 2021 49.02 49.02 48.47 48.53 2,435 -0.29(-0.59%)
Sep 13, 2021 48.99 49.08 48.70 48.81 3,165 +0.09(+0.17%)
Sep 10, 2021 49.38 49.38 48.75 48.73 19,546 -0.32(-0.66%)
Sep 09, 2021 49.29 49.42 49.05 49.05 7,533 -0.20(-0.40%)
Sep 08, 2021 49.27 49.27 49.23 49.25 1,660 -0.02(-0.04%)
Sep 07, 2021 49.41 49.41 49.27 49.27 7,956 -0.25(-0.50%)
Sep 03, 2021 49.45 49.51 49.44 49.51 1,263 +0.00(+0.00%)
Sep 02, 2021 49.52 49.56 49.46 49.51 2,993 +0.20(+0.40%)
Sep 01, 2021 49.41 49.41 49.31 49.31 2,331 -0.01(-0.01%)
Aug 31, 2021 49.43 49.43 49.31 49.32 1,809 -0.09(-0.17%)
Aug 30, 2021 49.34 49.46 49.34 49.41 1,247 +0.22(+0.45%)
Aug 27, 2021 49.03 49.19 49.03 49.19 948 +0.41(+0.84%)
Aug 26, 2021 49.05 49.07 48.77 48.77 2,558 -0.27(-0.56%)
Aug 25, 2021 48.99 49.07 48.99 49.05 3,755 +0.12(+0.25%)
Aug 24, 2021 48.88 48.97 48.88 48.93 4,421 +0.12(+0.25%)
Aug 23, 2021 48.73 48.84 48.73 48.80 4,452 +0.47(+0.98%)
Aug 20, 2021 48.23 48.33 48.22 48.33 3,174 +0.45(+0.94%)
Aug 19, 2021 47.58 48.02 47.58 47.88 2,575 -0.01(-0.01%)
Aug 18, 2021 48.36 48.45 47.89 47.89 1,770 -0.47(-0.96%)
Aug 17, 2021 48.47 48.47 48.17 48.35 2,591 -0.39(-0.79%)
Aug 16, 2021 48.55 48.74 48.34 48.74 6,334 +0.07(+0.14%)
Aug 13, 2021 48.69 48.69 48.63 48.67 5,805 +0.07(+0.14%)
Aug 12, 2021 48.35 48.60 48.35 48.60 3,905 +0.15(+0.31%)
Aug 11, 2021 48.41 48.45 48.41 48.45 5,262 +0.21(+0.43%)
Aug 10, 2021 48.26 48.36 48.24 48.24 12,839 -0.01(-0.02%)
Aug 09, 2021 48.31 48.31 48.23 48.25 2,533 -0.03(-0.06%)
Aug 06, 2021 48.32 48.32 48.21 48.28 12,984 +0.06(+0.12%)
Aug 05, 2021 48.03 48.23 48.03 48.23 5,579 +0.25(+0.51%)
Aug 04, 2021 48.06 48.08 47.98 47.98 5,014 -0.19(-0.39%)
Aug 03, 2021 47.95 48.17 47.71 48.17 5,118 +0.34(+0.71%)
Aug 02, 2021 48.15 48.15 47.83 47.83 2,395 -0.08(-0.16%)
Jul 30, 2021 47.93 48.06 47.85 47.90 4,775 -0.24(-0.49%)
Jul 29, 2021 48.02 48.26 48.02 48.14 1,129 +0.20(+0.41%)
Jul 28, 2021 47.89 48.02 47.84 47.94 18,716 +0.04(+0.08%)
Jul 27, 2021 47.86 47.90 47.64 47.90 6,176 -0.25(-0.51%)
Jul 26, 2021 48.02 48.15 47.98 48.15 6,446 +0.09(+0.20%)
Jul 23, 2021 47.80 48.06 47.78 48.06 2,003 +0.48(+1.01%)
Jul 22, 2021 47.53 47.57 47.47 47.57 1,231 +0.08(+0.16%)
Jul 21, 2021 47.30 47.49 47.30 47.49 5,007 +0.34(+0.72%)
Jul 20, 2021 46.52 47.24 46.43 47.15 1,447 +0.82(+1.77%)
Jul 19, 2021 46.41 46.49 46.06 46.33 5,091 -0.71(-1.51%)
Jul 16, 2021 47.47 47.47 47.00 47.04 2,013 -0.31(-0.66%)
Jul 15, 2021 47.45 47.45 47.24 47.36 3,271 -0.16(-0.34%)
Jul 14, 2021 47.75 47.75 47.44 47.52 3,819 +0.02(+0.04%)
Jul 13, 2021 47.68 47.79 47.50 47.50 2,852 -0.22(-0.46%)
Jul 12, 2021 47.62 47.72 47.56 47.72 7,402 +0.13(+0.28%)
Jul 09, 2021 47.25 47.58 47.25 47.58 2,833 +0.57(+1.21%)
Jul 08, 2021 46.81 47.09 46.67 47.01 3,523 -0.41(-0.86%)
Jul 07, 2021 47.42 47.44 47.17 47.42 4,414 +0.12(+0.26%)
Jul 06, 2021 47.45 47.45 47.02 47.30 6,623 -0.09(-0.19%)
Jul 02, 2021 47.21 47.39 47.18 47.39 2,255 +0.32(+0.67%)
Jul 01, 2021 46.91 47.08 46.91 47.07 3,195 +0.16(+0.34%)
Jun 30, 2021 46.82 46.91 46.82 46.91 3,915 +0.06(+0.12%)
Jun 29, 2021 46.88 46.88 46.81 46.85 4,452 +0.04(+0.09%)
Jun 28, 2021 46.65 46.81 46.65 46.81 9,485 +0.09(+0.19%)
Jun 25, 2021 46.65 46.74 46.62 46.73 12,805 +0.16(+0.34%)
Jun 24, 2021 46.47 46.60 46.47 46.57 2,287,725 +0.31(+0.67%)
Jun 23, 2021 46.26 46.36 46.26 46.26 8,571 -0.05(-0.10%)
Jun 22, 2021 46.13 46.39 46.09 46.30 13,276 +0.24(+0.52%)
Jun 21, 2021 45.67 46.06 45.52 46.06 3,835 +0.68(+1.49%)
Jun 18, 2021 45.81 45.81 45.39 45.39 7,513 -0.69(-1.50%)
Jun 17, 2021 46.10 46.17 45.85 46.08 5,847 -0.02(-0.05%)
Jun 16, 2021 46.08 46.19 46.08 46.10 1,155 -0.23(-0.49%)
Jun 15, 2021 46.44 46.44 46.29 46.33 2,417 -0.16(-0.34%)
Jun 14, 2021 46.49 46.49 46.29 46.48 8,534 +0.07(+0.14%)
Jun 11, 2021 46.42 46.42 46.28 46.42 3,517 +0.12(+0.25%)
Jun 10, 2021 46.28 46.41 46.16 46.30 7,002 +0.23(+0.49%)
Jun 09, 2021 46.16 46.20 46.08 46.08 2,707 -0.07(-0.15%)
Jun 08, 2021 46.26 46.26 46.07 46.15 4,731 -0.00(-0.01%)
Jun 07, 2021 46.01 46.15 46.01 46.15 4,431 +0.08(+0.18%)
Jun 04, 2021 45.86 46.11 45.86 46.07 33,265 +0.40(+0.88%)
Jun 03, 2021 45.68 45.75 45.52 45.66 3,964 -0.19(-0.41%)
Jun 02, 2021 45.94 45.94 45.82 45.85 3,051 +0.06(+0.13%)
Jun 01, 2021 45.99 45.99 45.76 45.79 7,878 +0.02(+0.04%)
May 28, 2021 45.80 45.93 45.77 45.77 4,425 +0.05(+0.10%)
May 27, 2021 45.76 45.77 45.69 45.73 6,570 +0.10(+0.22%)
May 26, 2021 45.52 45.69 45.52 45.63 5,100 +0.11(+0.24%)
May 25, 2021 45.84 45.84 45.52 45.52 6,772 -0.14(-0.31%)
May 24, 2021 45.35 45.75 45.35 45.66 3,614 +0.49(+1.08%)
May 21, 2021 45.35 45.50 45.17 45.17 2,977 -0.04(-0.08%)
May 20, 2021 44.68 45.29 44.68 45.21 3,875 +0.57(+1.29%)
May 19, 2021 44.07 44.64 44.07 44.63 11,141 -0.16(-0.35%)
May 18, 2021 45.21 45.23 44.79 44.79 25,276 -0.30(-0.66%)
May 17, 2021 45.03 45.10 45.01 45.09 2,601 -0.21(-0.46%)
May 14, 2021 44.72 45.33 44.72 45.30 22,975 +0.75(+1.69%)
May 13, 2021 44.02 44.65 44.02 44.55 14,862 +0.54(+1.23%)
May 12, 2021 44.71 44.71 43.93 44.01 8,281 -0.93(-2.07%)
May 11, 2021 44.65 45.00 44.59 44.94 9,691 -0.39(-0.85%)
May 10, 2021 45.90 45.90 45.32 45.32 28,050 -0.45(-0.99%)
May 07, 2021 45.66 45.79 45.59 45.77 9,444 +0.42(+0.93%)
May 06, 2021 45.23 45.35 44.85 45.35 23,970 +0.32(+0.70%)
May 05, 2021 45.27 45.38 45.02 45.04 40,443 +0.00(+0.00%)
May 04, 2021 45.34 45.34 44.65 45.04 18,436 -0.31(-0.69%)
May 03, 2021 45.37 45.54 45.33 45.35 39,631 +0.09(+0.20%)
Apr 30, 2021 45.48 45.48 45.23 45.26 13,125 -0.34(-0.74%)
Apr 29, 2021 45.80 45.80 45.39 45.59 9,310 +0.25(+0.56%)
Apr 28, 2021 45.58 45.58 45.34 45.34 9,148 -0.06(-0.12%)
Apr 27, 2021 45.57 45.57 45.27 45.40 10,252 +0.01(+0.02%)
Apr 26, 2021 45.44 45.44 45.31 45.39 36,807 +0.13(+0.29%)
Apr 23, 2021 44.92 45.39 44.92 45.26 13,125 +0.48(+1.06%)
Apr 22, 2021 45.24 45.26 44.69 44.78 571,054 -0.33(-0.73%)
Apr 21, 2021 44.80 45.14 44.80 45.11 4,491 +0.41(+0.91%)
Apr 20, 2021 45.05 45.05 44.54 44.71 24,205 -0.28(-0.62%)
Apr 19, 2021 45.31 45.31 44.88 44.99 55,499 -0.28(-0.63%)
Apr 16, 2021 45.42 45.42 45.13 45.27 70,071 +0.19(+0.42%)
Apr 15, 2021 45.01 45.14 44.87 45.08 56,655 +0.49(+1.11%)
Apr 14, 2021 44.89 44.93 44.56 44.59 155,560 -0.20(-0.45%)
Apr 13, 2021 44.73 44.87 44.63 44.79 67,700 +0.15(+0.33%)
Apr 12, 2021 44.66 44.66 44.46 44.64 118,660 +0.08(+0.17%)
Apr 09, 2021 44.45 44.59 44.29 44.56 103,308 +0.27(+0.62%)
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.