iShares Breakthrough Environmental Solutions ETF (ETEC)
NASDAQ: ETEC · Real-Time Price · USD
30.12
+0.65 (2.21%)
May 8, 2026, 4:00 PM EDT - Market closed
ETEC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 30.12 | 30.12 | 30.12 | 30.12 | 30.12 | 2.22% | 182 |
| May 7, 2026 | 29.77 | 29.77 | 29.47 | 29.47 | 29.47 | -1.75% | 466 |
| May 6, 2026 | 29.75 | 29.99 | 29.75 | 29.99 | 29.99 | 1.72% | 1,054 |
| May 5, 2026 | 29.57 | 29.57 | 29.49 | 29.49 | 29.49 | 1.57% | 321 |
| May 4, 2026 | 29.19 | 29.19 | 29.03 | 29.03 | 29.03 | -0.03% | 1,322 |
| May 1, 2026 | 29.04 | 29.04 | 29.04 | 29.04 | 29.04 | 0.16% | 221 |
| Apr 30, 2026 | 28.40 | 28.99 | 28.40 | 28.99 | 28.99 | 3.37% | 397 |
| Apr 29, 2026 | 28.30 | 28.30 | 27.97 | 28.05 | 28.04 | - | 1,510 |
| Apr 28, 2026 | 28.24 | 28.28 | 28.05 | 28.05 | 28.05 | -2.42% | 1,035 |
| Apr 27, 2026 | 28.66 | 28.74 | 28.66 | 28.74 | 28.74 | 0.17% | 207 |
| Apr 24, 2026 | 28.65 | 28.69 | 28.58 | 28.69 | 28.69 | -0.19% | 749 |
| Apr 23, 2026 | 28.78 | 28.99 | 28.71 | 28.75 | 28.75 | -0.29% | 1,312 |
| Apr 22, 2026 | 28.71 | 28.83 | 28.61 | 28.83 | 28.83 | 1.34% | 1,219 |
| Apr 21, 2026 | 28.51 | 28.51 | 28.45 | 28.45 | 28.45 | -0.94% | 211 |
| Apr 20, 2026 | 28.59 | 28.72 | 28.57 | 28.72 | 28.72 | -0.29% | 1,102 |
| Apr 17, 2026 | 28.85 | 28.86 | 28.80 | 28.80 | 28.80 | 1.23% | 512 |
| Apr 16, 2026 | 28.45 | 28.45 | 28.45 | 28.45 | 28.45 | 0.99% | 59 |
| Apr 15, 2026 | 28.18 | 28.18 | 28.18 | 28.18 | 28.18 | -1.04% | 47 |
| Apr 14, 2026 | 28.49 | 28.61 | 28.44 | 28.47 | 28.47 | 0.07% | 1,954 |
| Apr 13, 2026 | 28.45 | 28.45 | 28.45 | 28.45 | 28.45 | 0.60% | 267 |
| Apr 10, 2026 | 28.28 | 28.28 | 28.28 | 28.28 | 28.28 | 2.66% | 285 |
| Apr 9, 2026 | 27.40 | 27.58 | 27.40 | 27.55 | 27.55 | -0.17% | 425 |
| Apr 8, 2026 | 27.68 | 27.69 | 27.59 | 27.59 | 27.59 | 3.91% | 571 |
| Apr 7, 2026 | 26.35 | 26.56 | 26.21 | 26.56 | 26.55 | -0.29% | 1,318 |
| Apr 6, 2026 | 26.76 | 26.76 | 26.63 | 26.63 | 26.63 | -0.45% | 405 |
| Apr 2, 2026 | 26.62 | 26.75 | 26.62 | 26.75 | 26.75 | -1.27% | 842 |
| Apr 1, 2026 | 27.10 | 27.10 | 27.10 | 27.10 | 27.10 | 0.85% | 340 |
| Mar 31, 2026 | 26.15 | 26.87 | 26.15 | 26.87 | 26.87 | 3.83% | 800 |
| Mar 30, 2026 | 26.22 | 26.22 | 25.84 | 25.88 | 25.88 | -1.75% | 1,924 |
| Mar 27, 2026 | 26.34 | 26.34 | 26.34 | 26.34 | 26.34 | -1.10% | 74 |
| Mar 26, 2026 | 27.09 | 27.16 | 26.63 | 26.63 | 26.63 | -3.21% | 683 |
| Mar 25, 2026 | 27.54 | 27.63 | 27.51 | 27.51 | 27.51 | 1.20% | 2,565 |
| Mar 24, 2026 | 27.09 | 27.25 | 27.01 | 27.19 | 27.19 | 0.42% | 9,383 |
| Mar 23, 2026 | 27.07 | 27.07 | 27.07 | 27.07 | 27.07 | 1.91% | 29 |
| Mar 20, 2026 | 26.94 | 26.94 | 26.44 | 26.56 | 26.56 | -1.46% | 1,694 |
| Mar 19, 2026 | 26.71 | 26.96 | 26.71 | 26.96 | 26.96 | 0.57% | 288 |
| Mar 18, 2026 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | -1.65% | 52 |
| Mar 17, 2026 | 27.25 | 27.25 | 27.25 | 27.25 | 27.25 | 0.07% | 9 |
| Mar 16, 2026 | 27.23 | 27.23 | 27.23 | 27.23 | 27.23 | 1.81% | 223 |
| Mar 13, 2026 | 26.85 | 26.85 | 26.75 | 26.75 | 26.75 | -0.50% | 306 |
| Mar 12, 2026 | 26.88 | 26.88 | 26.88 | 26.88 | 26.88 | -1.20% | 14 |
| Mar 11, 2026 | 27.21 | 27.21 | 27.21 | 27.21 | 27.21 | 1.70% | 172 |
| Mar 10, 2026 | 27.01 | 27.01 | 26.76 | 26.76 | 26.76 | 1.69% | 884 |
| Mar 9, 2026 | 25.52 | 26.31 | 25.52 | 26.31 | 26.31 | 1.83% | 519 |
| Mar 6, 2026 | 25.68 | 25.89 | 25.68 | 25.84 | 25.84 | -1.18% | 772 |
| Mar 5, 2026 | 26.15 | 26.15 | 26.15 | 26.15 | 26.15 | -2.00% | 354 |
| Mar 4, 2026 | 26.68 | 26.68 | 26.68 | 26.68 | 26.68 | 0.97% | 103 |
| Mar 3, 2026 | 25.99 | 26.42 | 25.99 | 26.42 | 26.42 | -3.39% | 1,746 |
| Mar 2, 2026 | 27.31 | 27.35 | 27.31 | 27.35 | 27.35 | -0.78% | 845 |
| Feb 27, 2026 | 27.41 | 27.57 | 27.41 | 27.57 | 27.57 | -0.34% | 368 |