Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
ETFs
Italy
BIT
First Trust Indxx Innovative Transaction and Process UCITS ETF (BLOK)
First Trust Indxx Innovative Transaction and Process UCITS ETF (BLOK) Historical

BLOK First Trust Indxx Innovative Transaction and Process UCITS ETF

31.445

0.025 (0.08%)

Jun 14 2024 - Closed

Delayed by 15 minutes

BLOK Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 14 2024	31.445	0.02	0.08%	31.645	31.645	31.40	561
Jun 13 2024	31.42	-0.28	-0.87%	31.70	31.70	31.42	3,981
Jun 12 2024	31.695	0.02	0.05%	31.705	31.84	31.495	447
Jun 11 2024	31.68	-0.14	-0.44%	31.84	31.84	31.67	1,376
Jun 10 2024	31.82	-0.01	-0.03%	32.005	32.005	31.775	536
Jun 07 2024	31.83	0.18	0.57%	31.75	31.855	31.62	411
Jun 06 2024	31.65	0.08	0.27%	31.60	31.755	31.60	1,312
Jun 05 2024	31.565	0.35	1.12%	31.50	31.565	31.45	978
Jun 04 2024	31.215	-0.13	-0.41%	31.295	31.295	31.13	252
Jun 03 2024	31.345	0.17	0.56%	31.47	31.635	31.345	4,185
May 31 2024	31.17	0.05	0.16%	31.165	31.20	31.085	1,105
May 30 2024	31.12	-0.27	-0.86%	31.075	31.315	31.075	899
May 29 2024	31.39	-0.30	-0.93%	31.535	31.54	31.315	793
May 28 2024	31.685	-0.25	-0.78%	31.76	31.845	31.60	994
May 27 2024	31.935	0.20	0.65%	32.10	32.10	31.61	124
May 24 2024	31.73	-0.30	-0.94%	31.905	31.905	31.64	996
May 23 2024	32.03	-0.08	-0.25%	32.21	32.22	31.99	1,653
May 22 2024	32.11	0.01	0.03%	32.07	32.12	32.04	589
May 21 2024	32.10	-0.15	-0.47%	32.105	32.105	31.99	713
May 20 2024	32.25	0.06	0.20%	32.405	32.42	32.14	565
May 17 2024	32.185	-0.17	-0.51%	32.24	32.24	32.15	630
May 16 2024	32.35	0.51	1.60%	32.00	32.35	32.00	893
May 15 2024	31.84	0.04	0.11%	32.00	32.00	31.82	687
May 14 2024	31.805	-0.18	-0.55%	31.905	31.935	31.685	1,010
May 13 2024	31.98	0.22	0.69%	31.855	31.98	31.745	342
May 10 2024	31.76	0.11	0.33%	31.755	31.865	31.735	324
May 09 2024	31.655	0.23	0.75%	31.65	31.655	31.65	165
May 08 2024	31.42	-0.08	-0.25%	31.42	31.42	31.42	90
May 07 2024	31.50	0.04	0.13%	31.615	31.615	31.37	572
May 06 2024	31.46	0.30	0.95%	31.17	31.48	31.17	3,976
May 03 2024	31.165	0.13	0.42%	31.05	31.285	31.05	1,740
May 02 2024	31.035	0.07	0.21%	30.895	31.04	30.895	7,503
Apr 30 2024	30.97	-0.15	-0.48%	31.14	31.14	30.97	60
Apr 29 2024	31.12	0.24	0.78%	31.00	31.13	31.00	140
Apr 26 2024	30.88	0.36	1.18%	30.77	30.88	30.77	2
Apr 25 2024	30.52	-0.30	-0.96%	30.81	30.81	30.52	100
Apr 24 2024	30.815	0.03	0.10%	30.845	30.98	30.815	368
Apr 23 2024	30.785	0.23	0.75%	30.78	30.81	30.635	394
Apr 22 2024	30.555	0.29	0.97%	30.345	30.56	30.345	576
Apr 19 2024	30.26	-0.02	-0.07%	30.28	30.305	30.235	489
Apr 18 2024	30.28	-0.12	-0.38%	30.12	30.28	30.12	140
Apr 17 2024	30.395	0.07	0.21%	30.455	30.50	30.395	503
Apr 16 2024	30.33	-0.50	-1.61%	30.685	30.685	30.33	598
Apr 15 2024	30.825	-0.05	-0.15%	31.00	31.00	30.825	739
Apr 12 2024	30.87	0.00	0.00%	30.87	30.87	30.87	0
Apr 11 2024	30.87	-0.21	-0.68%	31.205	31.205	30.87	282
Apr 10 2024	31.08	0.10	0.32%	31.145	31.145	31.015	351
Apr 09 2024	30.98	-0.01	-0.02%	30.945	31.045	30.87	686
Apr 08 2024	30.985	0.09	0.28%	30.92	31.10	30.92	1,495
Apr 05 2024	30.90	-0.40	-1.28%	31.055	31.055	30.80	280
Apr 04 2024	31.30	0.19	0.59%	31.115	31.30	31.105	564
Apr 03 2024	31.115	0.00	0.00%	31.315	31.315	31.03	229
Apr 02 2024	31.115	-0.13	-0.42%	31.30	31.49	31.065	1,389
Mar 28 2024	31.245	0.15	0.48%	31.18	31.245	30.995	550
Mar 27 2024	31.095	0.25	0.81%	31.095	31.095	31.00	89
Mar 26 2024	30.845	-0.16	-0.52%	30.94	30.94	30.845	598
Mar 25 2024	31.005	-0.08	-0.24%	30.77	31.005	30.77	1,124
Mar 22 2024	31.08	-0.07	-0.21%	30.99	31.20	30.99	972
Mar 21 2024	31.145	0.38	1.25%	30.98	31.145	30.875	5,907
Mar 20 2024	30.76	0.23	0.75%	30.535	30.785	30.535	1,010
Mar 19 2024	30.53	-0.07	-0.23%	30.57	30.685	30.53	662
Mar 18 2024	30.60	0.11	0.34%	30.50	30.60	30.50	850

First Trust Indxx Innova...

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions