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

Blackrock World Ex U.S. Carbon Transition ETF (NY: LCTD )

46.31 -0.09 (-0.19%)
Streaming Delayed Price Updated: 12:35 PM EDT, Jun 10, 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 (%)
Sep 30, 2021 43.32 43.32 43.21 43.21 1,579 -0.20(-0.45%)
Sep 29, 2021 43.67 43.67 43.40 43.40 996 -0.10(-0.23%)
Sep 28, 2021 43.50 43.50 43.50 43.50 64 -0.94(-2.11%)
Sep 27, 2021 44.44 44.48 44.42 44.44 1,936 -0.01(-0.02%)
Sep 24, 2021 44.40 44.48 44.40 44.45 1,371 -0.45(-1.00%)
Sep 23, 2021 44.73 45.00 44.73 44.90 772 +0.53(+1.20%)
Sep 22, 2021 44.62 44.62 44.58 44.37 1,307 +0.15(+0.35%)
Sep 21, 2021 44.27 44.27 44.13 44.21 2,107 +0.48(+1.10%)
Sep 20, 2021 43.66 43.76 43.63 43.73 3,230 -0.87(-1.95%)
Sep 17, 2021 44.93 44.93 44.58 44.60 1,597 -0.56(-1.25%)
Sep 16, 2021 45.16 45.16 45.16 45.16 141 -0.03(-0.07%)
Sep 15, 2021 44.98 45.22 44.98 45.20 7,279 +0.14(+0.32%)
Sep 14, 2021 45.05 45.05 45.05 45.05 8 -0.20(-0.44%)
Sep 13, 2021 45.26 45.26 45.25 45.25 672 +0.32(+0.71%)
Sep 10, 2021 45.32 45.32 44.93 44.93 463 -0.16(-0.35%)
Sep 09, 2021 45.21 45.21 45.09 45.09 8,839 -0.10(-0.22%)
Sep 08, 2021 45.19 45.19 45.19 45.19 248 -0.38(-0.84%)
Sep 07, 2021 45.61 45.61 45.57 45.57 3,036 -0.06(-0.12%)
Sep 03, 2021 45.44 45.63 45.44 45.63 581 +0.20(+0.45%)
Sep 02, 2021 45.42 45.43 45.42 45.43 794 +0.22(+0.49%)
Sep 01, 2021 45.27 45.28 45.10 45.20 87,230 +0.33(+0.73%)
Aug 31, 2021 44.88 44.88 44.88 44.88 136 -0.03(-0.07%)
Aug 30, 2021 44.93 44.93 44.91 44.91 389 -0.03(-0.08%)
Aug 27, 2021 44.63 44.94 44.63 44.94 3,379 +0.43(+0.97%)
Aug 26, 2021 44.60 44.60 44.51 44.51 325 -0.28(-0.62%)
Aug 25, 2021 44.73 44.79 44.73 44.79 193 +0.02(+0.04%)
Aug 24, 2021 44.77 44.77 44.77 44.77 4 +0.13(+0.29%)
Aug 23, 2021 44.58 44.64 44.58 44.64 251 +0.48(+1.08%)
Aug 20, 2021 43.89 44.16 43.89 44.16 546 +0.14(+0.33%)
Aug 19, 2021 43.95 44.02 43.87 44.02 1,232 -0.48(-1.09%)
Aug 18, 2021 44.68 44.71 44.50 44.50 526 -0.12(-0.28%)
Aug 17, 2021 44.66 44.68 44.62 44.62 1,247 -0.46(-1.03%)
Aug 16, 2021 44.98 45.09 44.98 45.09 590 -0.19(-0.41%)
Aug 13, 2021 45.27 45.27 45.27 45.27 108 +0.23(+0.51%)
Aug 12, 2021 45.06 45.06 45.04 45.04 418 -0.08(-0.17%)
Aug 11, 2021 45.04 45.12 45.04 45.12 123 +0.34(+0.76%)
Aug 10, 2021 44.69 44.78 44.69 44.78 1,316 +0.08(+0.18%)
Aug 09, 2021 44.70 44.70 44.70 44.70 85 -0.01(-0.03%)
Aug 06, 2021 44.74 44.74 44.72 44.72 333 -0.14(-0.32%)
Aug 05, 2021 44.85 44.86 44.85 44.86 3,602 +0.16(+0.35%)
Aug 04, 2021 44.77 44.81 44.69 44.70 5,072 -0.13(-0.28%)
Aug 03, 2021 44.70 44.83 44.70 44.83 282 +0.32(+0.73%)
Aug 02, 2021 44.49 44.50 44.49 44.50 316 +0.10(+0.22%)
Jul 30, 2021 44.41 44.41 44.41 44.41 108 -0.29(-0.65%)
Jul 29, 2021 44.70 44.70 44.70 44.70 97 +0.32(+0.72%)
Jul 28, 2021 44.16 44.38 44.16 44.38 410 +0.21(+0.47%)
Jul 27, 2021 44.13 44.17 44.09 44.17 379 -0.18(-0.40%)
Jul 26, 2021 44.35 44.35 44.31 44.35 5,104 +0.05(+0.11%)
Jul 23, 2021 44.30 44.37 44.28 44.30 4,176 +0.28(+0.63%)
Jul 22, 2021 44.03 44.11 43.95 44.03 2,949 +0.00(+0.00%)
Jul 21, 2021 43.86 44.03 43.86 44.03 1,308 +0.65(+1.51%)
Jul 20, 2021 43.19 43.44 43.19 43.37 1,027 +0.37(+0.86%)
Jul 19, 2021 42.91 43.00 42.87 43.00 1,909 -0.83(-1.89%)
Jul 16, 2021 43.83 43.83 43.83 43.83 124 -0.38(-0.85%)
Jul 15, 2021 44.21 44.21 44.21 44.21 74 -0.43(-0.96%)
Jul 14, 2021 44.71 44.71 44.64 44.64 450 +0.11(+0.24%)
Jul 13, 2021 44.65 44.65 44.53 44.53 617 -0.24(-0.53%)
Jul 12, 2021 44.69 44.78 44.69 44.77 705 +0.16(+0.35%)
Jul 09, 2021 44.36 44.61 44.33 44.61 2,216 +0.77(+1.75%)
Jul 08, 2021 43.79 43.91 43.79 43.84 2,375 -0.67(-1.50%)
Jul 07, 2021 44.55 44.55 44.28 44.51 1,569 +0.17(+0.39%)
Jul 06, 2021 44.58 44.58 44.21 44.34 1,466 -0.22(-0.50%)
Jul 02, 2021 44.56 44.56 44.56 44.56 143 +0.20(+0.46%)
Jul 01, 2021 44.26 44.36 44.26 44.36 342 +0.11(+0.25%)
Jun 30, 2021 44.32 44.32 44.12 44.25 3,712 -0.40(-0.89%)
Jun 29, 2021 44.67 44.70 44.60 44.64 4,626 +0.04(+0.08%)
Jun 28, 2021 44.81 44.81 44.56 44.61 4,943 -0.32(-0.71%)
Jun 25, 2021 44.91 44.92 44.91 44.92 487 +0.16(+0.35%)
Jun 24, 2021 44.73 44.81 44.73 44.77 4,911 +0.43(+0.97%)
Jun 23, 2021 44.56 44.66 44.34 44.34 10,660 -0.35(-0.78%)
Jun 22, 2021 44.54 44.70 44.52 44.69 1,053 +0.07(+0.15%)
Jun 21, 2021 44.55 44.62 44.55 44.62 675 +0.62(+1.41%)
Jun 18, 2021 44.11 44.13 43.97 44.00 8,673 -0.87(-1.95%)
Jun 17, 2021 44.91 44.97 44.68 44.87 5,949 -0.30(-0.67%)
Jun 16, 2021 45.48 45.49 45.18 45.18 10,851 -0.23(-0.51%)
Jun 15, 2021 45.41 45.41 45.41 45.41 160 +0.06(+0.13%)
Jun 14, 2021 45.27 45.36 45.27 45.35 1,525 +0.11(+0.24%)
Jun 11, 2021 45.24 45.28 45.18 45.24 12,031 +0.06(+0.13%)
Jun 10, 2021 45.17 45.24 45.17 45.18 968 +0.12(+0.27%)
Jun 09, 2021 45.20 45.20 45.03 45.06 1,515 -0.14(-0.31%)
Jun 08, 2021 45.23 45.28 45.20 45.20 2,175 -0.08(-0.18%)
Jun 07, 2021 45.28 45.28 45.28 45.28 170 +0.21(+0.46%)
Jun 04, 2021 45.07 45.09 45.07 45.07 19,595 +0.39(+0.86%)
Jun 03, 2021 44.66 44.72 44.66 44.69 1,553 -0.23(-0.51%)
Jun 02, 2021 44.85 44.93 44.82 44.91 5,032 +0.17(+0.37%)
Jun 01, 2021 44.95 44.95 44.75 44.75 5,555 +0.09(+0.20%)
May 28, 2021 44.74 44.75 44.66 44.66 3,305 +0.14(+0.31%)
May 27, 2021 44.48 44.52 44.48 44.52 497 +0.17(+0.38%)
May 26, 2021 44.38 44.38 44.34 44.36 1,015 -0.02(-0.04%)
May 25, 2021 44.54 44.54 44.37 44.37 2,069 -0.04(-0.09%)
May 24, 2021 44.27 44.41 44.27 44.41 3,784 +0.27(+0.61%)
May 21, 2021 44.24 44.24 44.14 44.14 383 +0.04(+0.09%)
May 20, 2021 43.86 44.10 43.86 44.10 3,400 +0.58(+1.34%)
May 19, 2021 43.42 43.51 43.42 43.51 1,512 -0.37(-0.83%)
May 18, 2021 43.89 43.89 43.88 43.88 669 +0.10(+0.22%)
May 17, 2021 43.66 43.78 43.66 43.78 2,536 -0.09(-0.20%)
May 14, 2021 43.71 43.88 43.71 43.87 6,014 +0.68(+1.58%)
May 13, 2021 43.12 43.19 43.12 43.19 343 +0.37(+0.86%)
May 12, 2021 43.06 43.06 42.82 42.82 782 -0.66(-1.51%)
May 11, 2021 43.29 43.56 43.28 43.48 10,829 -0.62(-1.40%)
May 10, 2021 44.38 44.43 44.07 44.10 3,315 -0.15(-0.33%)
May 07, 2021 44.04 44.26 44.04 44.25 13,636 +0.49(+1.13%)
May 06, 2021 43.52 43.76 43.52 43.75 7,478 +0.28(+0.65%)
May 05, 2021 43.47 43.47 43.34 43.47 11,162 +0.61(+1.42%)
May 04, 2021 42.86 42.96 42.69 42.86 3,576 -0.62(-1.41%)
May 03, 2021 43.33 43.53 43.33 43.48 3,796 +0.49(+1.13%)
Apr 30, 2021 43.12 43.12 42.99 42.99 1,309 -0.56(-1.29%)
Apr 29, 2021 43.68 43.68 43.35 43.55 3,507 -0.00(-0.01%)
Apr 28, 2021 43.50 43.56 43.43 43.56 1,859 +0.14(+0.33%)
Apr 27, 2021 43.33 43.46 43.33 43.41 1,335 -0.03(-0.07%)
Apr 26, 2021 43.45 43.53 43.43 43.45 8,338 +0.01(+0.01%)
Apr 23, 2021 43.17 43.49 43.17 43.44 5,130 +0.45(+1.04%)
Apr 22, 2021 43.25 43.25 42.89 42.99 5,362 -0.12(-0.27%)
Apr 21, 2021 42.89 43.11 42.89 43.11 1,127 +0.49(+1.16%)
Apr 20, 2021 42.96 42.96 42.55 42.62 4,400 -0.73(-1.69%)
Apr 19, 2021 43.56 43.56 43.32 43.35 9,339 -0.13(-0.29%)
Apr 16, 2021 43.37 43.49 43.30 43.48 3,602 +0.32(+0.74%)
Apr 15, 2021 43.16 43.19 43.10 43.16 19,469 +0.29(+0.68%)
Apr 14, 2021 42.89 43.00 42.85 42.86 14,275 +0.01(+0.02%)
Apr 13, 2021 42.72 42.85 42.68 42.85 4,949 +0.19(+0.44%)
Apr 12, 2021 42.84 42.84 42.61 42.67 29,136 -0.18(-0.41%)
Apr 09, 2021 42.71 42.85 42.70 42.84 8,187 +0.16(+0.37%)
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.