Skip to main content
logo
iShares Breakthrough Environmental Solutions ETF (ETEC)
NASDAQ: ETEC · Real-Time Price · USD
24.43
+0.30 (1.22%)
Oct 9, 2026, 4:00 PM EDT - Market closed

ETEC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 9, 202624.4324.4324.4324.4324.431.24%445
Oct 8, 202624.1324.1324.1324.1324.13-1.63%35
Oct 7, 202624.4424.5324.4424.5324.53-1.34%465
Oct 6, 202624.7524.8624.7324.8624.860.82%953
Oct 5, 202624.6624.6624.6624.6624.65-0.16%81
Oct 2, 202624.5724.7024.4424.7024.702.16%2,470
Oct 1, 202624.1124.1724.1124.1724.17-0.47%537
Sep 30, 202624.2924.2924.2924.2924.290.55%103
Sep 29, 202624.1024.1624.1024.1624.16-0.10%717
Sep 28, 202624.3024.3124.1724.1824.18-0.94%1,188
Sep 25, 202624.4124.4124.4124.4124.411.06%198
Sep 24, 202624.1524.1524.1524.1524.15-1.88%33
Sep 23, 202624.6224.6224.6224.6224.62-1.81%28
Sep 22, 202625.0725.0725.0725.0725.070.30%143
Sep 21, 202624.8224.9924.6124.9924.991.16%1,633
Sep 18, 202624.7024.7124.5924.7124.71-0.02%832
Sep 17, 202624.7324.7324.7124.7124.711.32%357
Sep 16, 202624.5524.6024.3924.3924.39-0.66%748
Sep 15, 202624.5524.5524.5524.5524.55-0.91%26
Sep 14, 202624.7824.7824.7824.7824.78-1.97%407
Sep 11, 202625.2725.2725.2725.2725.270.99%36
Sep 10, 202625.0025.0325.0025.0325.03-1.27%358
Sep 9, 202625.3825.3825.3525.3525.35-1.23%465
Sep 8, 202625.7525.7525.6625.6625.660.10%907
Sep 4, 202625.6425.6425.6425.6425.640.79%381
Sep 3, 202625.3825.4425.3825.4425.440.71%899
Sep 2, 202625.1525.2625.1525.2625.26-0.31%273
Sep 1, 202625.3925.3925.3425.3425.34-1.68%1,706
Aug 31, 202625.7625.7725.7625.7725.77-1.04%168
Aug 28, 202626.0426.0426.0426.0426.04-1.72%51
Aug 27, 202626.4726.5026.4726.5026.490.42%796
Aug 26, 202626.3926.3926.3926.3926.39-0.20%19
Aug 25, 202626.4426.4426.4426.4426.440.76%27
Aug 24, 202626.2426.2426.2426.2426.24-1.70%203
Aug 21, 202626.7226.7226.6926.6926.690.65%425
Aug 20, 202626.5226.5226.5226.5226.52-0.87%142
Aug 19, 202626.5726.7526.5726.7526.75-0.20%221
Aug 18, 202626.8126.8126.8126.8126.81-2.98%109
Aug 17, 202627.6327.6327.6327.6327.630.49%295
Aug 14, 202627.5027.5027.5027.5027.50-0.78%170
Aug 13, 202627.6827.7127.6827.7127.71-0.54%280
Aug 12, 202627.8627.8627.8627.8627.860.77%71
Aug 11, 202627.6627.6627.6527.6527.650.46%147
Aug 10, 202627.5827.5827.5227.5227.52-0.34%142
Aug 7, 202627.6727.6727.6227.6227.621.50%513
Aug 6, 202627.2327.2327.2127.2127.21-0.68%225
Aug 5, 202627.5427.5427.3927.3927.390.14%404
Aug 4, 202627.1627.4027.1627.3627.352.65%392
Aug 3, 202626.3726.6526.3726.6526.651.60%789
Jul 31, 202626.3326.3326.2326.2326.23-0.29%384