BlackRock World ex U.S. Carbon Transition Readiness ETF (LCTD)

LCTD
🏛️ 미국 →
52.73
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2021-12-31 47.59 47.70 47.57 47.57 0.0M
2021-12-30 47.56 47.56 47.56 47.56 0.0M
2021-12-29 47.69 47.69 47.69 47.69 0.0M
2021-12-28 47.70 47.75 47.64 47.64 0.0M
2021-12-27 47.46 47.63 47.45 47.63 0.0M
2021-12-23 47.26 47.35 47.26 47.35 0.0M
2021-12-22 46.96 47.02 46.96 47.01 0.0M
2021-12-21 46.32 46.56 46.32 46.56 0.0M
2021-12-20 45.79 45.99 45.79 45.99 0.0M
2021-12-17 46.32 46.45 46.16 46.16 0.0M
2021-12-16 46.79 46.79 46.73 46.73 0.0M
2021-12-15 46.18 46.62 46.18 46.62 0.0M
2021-12-14 45.98 46.08 45.98 46.08 0.0M
2021-12-13 46.61 46.61 46.27 46.33 0.0M
2021-12-10 47.50 47.56 47.50 47.56 0.0M
2021-12-09 47.60 47.60 47.45 47.45 0.0M
2021-12-08 47.79 47.89 47.75 47.89 0.0M
2021-12-07 47.71 47.71 47.71 47.71 0.0M
2021-12-06 46.67 46.89 46.58 46.85 0.0M
2021-12-03 46.22 46.31 46.22 46.31 0.0M
2021-12-02 46.55 46.55 46.55 46.55 0.0M
2021-12-01 46.96 46.96 46.00 46.00 0.0M
2021-11-30 46.64 46.77 45.92 46.25 0.0M
2021-11-29 46.58 46.89 46.58 46.77 0.0M
2021-11-26 46.91 46.91 46.48 46.58 0.0M
2021-11-24 47.43 47.80 47.43 47.80 0.0M
2021-11-23 48.01 48.07 48.01 48.07 0.0M
2021-11-22 48.41 48.46 48.20 48.20 0.0M
2021-11-19 48.64 48.64 48.50 48.50 0.0M
2021-11-18 48.93 48.93 48.93 48.93 0.0M
2021-11-17 48.81 48.87 48.81 48.87 0.0M
2021-11-16 46.59 49.10 46.59 48.94 0.0M
2021-11-15 49.26 49.28 49.04 49.04 0.0M
2021-11-12 49.12 49.19 49.12 49.19 0.0M
2021-11-11 48.92 48.94 48.88 48.88 0.0M
2021-11-10 49.12 49.12 48.76 48.76 0.0M
2021-11-09 49.22 49.28 49.22 49.28 0.0M
2021-11-08 49.36 49.36 49.33 49.33 0.0M
2021-11-05 49.37 49.37 49.36 49.36 0.0M
2021-11-04 49.28 49.28 49.21 49.28 0.0M
2021-11-03 48.96 49.41 48.96 49.41 0.0M
2021-11-02 49.07 49.09 49.07 49.07 0.0M
2021-11-01 48.94 49.17 48.94 49.17 0.0M
2021-10-29 48.63 48.72 48.59 48.72 0.0M
2021-10-28 48.74 49.06 48.74 49.06 0.0M
2021-10-27 48.64 48.64 48.44 48.44 0.0M
2021-10-26 48.71 48.71 48.66 48.66 0.0M
2021-10-25 48.53 48.53 48.53 48.53 0.0M
2021-10-22 48.56 48.69 48.53 48.57 0.0M
2021-10-21 48.27 48.34 48.26 48.34 0.0M
2021-10-20 48.56 48.56 48.56 48.56 0.0M
2021-10-19 48.34 48.39 48.34 48.39 0.0M
2021-10-18 47.89 48.05 47.87 48.05 0.2M
2021-10-15 48.25 48.25 48.25 48.25 0.0M
2021-10-14 47.90 47.90 47.90 47.90 0.0M
2021-10-13 47.14 47.37 47.14 47.37 0.0M
2021-10-12 46.93 46.93 46.93 46.93 0.0M
2021-10-11 47.20 47.20 46.87 46.87 0.0M
2021-10-08 47.00 47.00 47.00 47.00 0.0M
2021-10-07 47.07 47.07 47.00 47.00 0.0M
2021-10-06 46.07 46.56 46.07 46.56 0.0M
2021-10-05 46.64 46.93 46.64 46.87 0.0M
2021-10-04 46.60 46.60 46.49 46.58 0.0M
2021-10-01 46.88 47.01 46.65 47.01 0.0M
2021-09-30 47.00 47.00 46.87 46.87 0.0M
2021-09-29 47.37 47.37 47.08 47.08 0.0M
2021-09-28 47.19 47.19 47.19 47.19 0.0M
2021-09-27 48.21 48.25 48.19 48.21 0.0M
2021-09-24 48.17 48.26 48.17 48.22 0.0M
2021-09-23 48.53 48.82 48.53 48.71 0.0M
2021-09-22 48.41 48.41 48.13 48.13 0.0M
2021-09-21 48.03 48.03 47.88 47.96 0.0M
2021-09-20 47.36 47.48 47.33 47.44 0.0M
2021-09-17 48.74 48.74 48.37 48.39 0.0M
2021-09-16 49.00 49.00 49.00 49.00 0.0M
2021-09-15 48.80 49.05 48.80 49.03 0.0M
2021-09-14 48.87 48.87 48.87 48.87 0.0M
2021-09-13 49.10 49.10 49.09 49.09 0.0M
2021-09-10 49.17 49.17 48.75 48.75 0.0M
2021-09-09 49.05 49.05 48.92 48.92 0.0M
2021-09-08 49.03 49.03 49.03 49.03 0.0M
2021-09-07 49.48 49.48 49.44 49.44 0.0M
2021-09-03 49.30 49.50 49.30 49.50 0.0M
2021-09-02 49.28 49.28 49.28 49.28 0.0M
2021-09-01 49.11 49.12 48.93 49.04 0.1M
2021-08-31 48.68 48.68 48.68 48.68 0.0M
2021-08-30 48.74 48.74 48.72 48.72 0.0M
2021-08-27 48.42 48.75 48.42 48.75 0.0M
2021-08-26 48.38 48.38 48.28 48.28 0.0M
2021-08-25 48.52 48.58 48.52 48.58 0.0M
2021-08-24 48.57 48.57 48.57 48.57 0.0M
2021-08-23 48.36 48.42 48.36 48.42 0.0M
2021-08-20 47.61 47.91 47.61 47.91 0.0M
2021-08-19 47.68 47.75 47.59 47.75 0.0M
2021-08-18 48.47 48.50 48.28 48.28 0.0M
2021-08-17 48.45 48.47 48.41 48.41 0.0M
2021-08-16 48.80 48.91 48.80 48.91 0.0M
2021-08-13 49.11 49.11 49.11 49.11 0.0M
2021-08-12 48.88 48.88 48.87 48.87 0.0M
2021-08-11 48.86 48.95 48.86 48.95 0.0M
2021-08-10 48.48 48.58 48.48 48.58 0.0M
2021-08-09 48.49 48.49 48.49 48.49 0.0M
2021-08-06 48.54 48.54 48.51 48.51 0.0M
2021-08-05 48.66 48.66 48.66 48.66 0.0M
2021-08-04 48.57 48.61 48.48 48.49 0.0M
2021-08-03 48.49 48.63 48.49 48.63 0.0M
2021-08-02 48.26 48.28 48.26 48.28 0.0M
2021-07-30 48.18 48.18 48.18 48.18 0.0M
2021-07-29 48.49 48.49 48.49 48.49 0.0M
2021-07-28 47.91 48.15 47.91 48.15 0.0M
2021-07-27 47.87 47.92 47.84 47.92 0.0M
2021-07-26 48.12 48.12 48.07 48.11 0.0M
2021-07-23 48.06 48.13 48.04 48.06 0.0M
2021-07-22 47.76 47.85 47.68 47.76 0.0M
2021-07-21 47.58 47.76 47.58 47.76 0.0M
2021-07-20 46.85 47.12 46.85 47.05 0.0M
2021-07-19 46.55 46.65 46.51 46.65 0.0M
2021-07-16 47.55 47.55 47.55 47.55 0.0M
2021-07-15 47.96 47.96 47.96 47.96 0.0M
2021-07-14 48.50 48.50 48.42 48.42 0.0M
2021-07-13 48.44 48.44 48.31 48.31 0.0M
2021-07-12 48.48 48.58 48.48 48.56 0.0M
2021-07-09 48.12 48.39 48.09 48.39 0.0M
2021-07-08 47.50 47.63 47.50 47.56 0.0M
2021-07-07 48.33 48.33 48.04 48.28 0.0M
2021-07-06 48.36 48.36 47.96 48.10 0.0M
2021-07-02 48.34 48.34 48.34 48.34 0.0M
2021-07-01 48.02 48.12 48.02 48.12 0.0M
2021-06-30 48.08 48.08 47.86 48.00 0.0M
2021-06-29 48.46 48.49 48.38 48.43 0.0M
2021-06-28 48.61 48.61 48.34 48.39 0.0M
2021-06-25 48.72 48.74 48.72 48.74 0.0M
2021-06-24 48.53 48.61 48.53 48.57 0.0M
2021-06-23 48.34 48.45 48.10 48.10 0.0M
2021-06-22 48.32 48.49 48.30 48.48 0.0M
2021-06-21 48.33 48.41 48.33 48.41 0.0M
2021-06-18 47.85 47.87 47.70 47.73 0.0M
2021-06-17 48.72 48.78 48.47 48.68 0.0M
2021-06-16 49.34 49.35 49.01 49.01 0.0M
2021-06-15 49.27 49.27 49.27 49.27 0.0M
2021-06-14 49.11 49.21 49.11 49.20 0.0M
2021-06-11 49.08 49.12 49.02 49.08 0.0M
2021-06-10 49.00 49.08 49.00 49.01 0.0M
2021-06-09 49.34 49.34 49.16 49.19 0.0M
2021-06-08 49.37 49.43 49.34 49.34 0.0M
2021-06-07 49.43 49.43 49.43 49.43 0.0M
2021-06-04 49.20 49.22 49.20 49.20 0.0M
2021-06-03 48.75 48.82 48.75 48.78 0.0M
2021-06-02 48.93 49.05 48.93 49.03 0.0M
2021-06-01 49.07 49.07 48.85 48.85 0.0M
2021-05-28 48.84 48.85 48.75 48.75 0.0M
2021-05-27 48.56 48.60 48.56 48.60 0.0M
2021-05-26 48.45 48.45 48.40 48.42 0.0M
2021-05-25 48.62 48.62 48.44 48.44 0.0M
2021-05-24 48.33 48.48 48.33 48.48 0.0M
2021-05-21 48.29 48.29 48.18 48.18 0.0M
2021-05-20 47.88 48.14 47.88 48.14 0.0M
2021-05-19 47.40 47.50 47.40 47.50 0.0M
2021-05-18 47.91 47.91 47.90 47.90 0.0M
2021-05-17 47.66 47.79 47.66 47.79 0.0M
2021-05-14 47.72 47.90 47.72 47.89 0.0M
2021-05-13 47.07 47.14 47.07 47.14 0.0M
2021-05-12 47.00 47.00 46.74 46.74 0.0M
2021-05-11 47.26 47.55 47.25 47.46 0.0M
2021-05-10 48.45 48.50 48.11 48.14 0.0M
2021-05-07 48.07 48.32 48.07 48.30 0.0M
2021-05-06 47.51 47.77 47.51 47.76 0.0M
2021-05-05 47.38 47.45 47.31 47.45 0.0M
2021-05-04 46.90 46.90 46.60 46.79 0.0M
2021-05-03 47.30 47.52 47.30 47.46 0.0M
2021-04-30 47.07 47.07 46.93 46.93 0.0M
2021-04-29 47.68 47.68 47.32 47.54 0.0M
2021-04-28 47.49 47.55 47.41 47.55 0.0M
2021-04-27 47.30 47.44 47.30 47.39 0.0M
2021-04-26 47.43 47.52 47.41 47.43 0.0M
2021-04-23 47.12 47.48 47.12 47.42 0.0M
2021-04-22 47.21 47.21 46.82 46.93 0.0M
2021-04-21 46.82 47.06 46.82 47.06 0.0M
2021-04-20 46.90 46.90 46.45 46.52 0.0M
2021-04-19 47.55 47.55 47.29 47.32 0.0M
2021-04-16 47.34 47.48 47.27 47.46 0.0M
2021-04-15 47.11 47.15 47.05 47.11 0.0M
2021-04-14 46.82 46.94 46.78 46.79 0.0M
2021-04-13 46.63 46.78 46.59 46.78 0.0M
2021-04-12 46.76 46.76 46.51 46.57 0.0M
2021-04-09 46.62 46.78 46.61 46.77 0.0M
2021-04-08 46.54 46.65 46.54 46.59 13.1M