iShares Breakthrough Environmental Solutions ETF (ETEC)
NASDAQ: ETEC · Real-Time Price · USD
26.80
-0.12 (-0.46%)
At close: Jul 20, 2026, 4:00 PM EDT
26.80
0.00 (0.00%)
After-hours: Jul 20, 2026, 4:15 PM EDT
ETEC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 26.70 | 26.93 | 26.63 | 26.93 | 26.93 | -1.19% | 559 |
| Jul 16, 2026 | 27.25 | 27.25 | 27.25 | 27.25 | 27.25 | -1.54% | 222 |
| Jul 15, 2026 | 27.75 | 27.85 | 27.67 | 27.68 | 27.68 | -0.12% | 3,355 |
| Jul 14, 2026 | 27.93 | 27.93 | 27.67 | 27.71 | 27.71 | 0.93% | 902 |
| Jul 13, 2026 | 27.44 | 27.46 | 27.39 | 27.46 | 27.46 | -3.60% | 538 |
| Jul 10, 2026 | 28.48 | 28.48 | 28.48 | 28.48 | 28.48 | -0.26% | 197 |
| Jul 9, 2026 | 28.48 | 28.56 | 28.48 | 28.56 | 28.56 | 2.10% | 838 |
| Jul 8, 2026 | 27.71 | 27.97 | 27.71 | 27.97 | 27.97 | -1.58% | 368 |
| Jul 7, 2026 | 28.83 | 28.83 | 28.31 | 28.42 | 28.42 | -4.12% | 2,943 |
| Jul 6, 2026 | 29.25 | 29.80 | 29.25 | 29.64 | 29.64 | 1.75% | 397 |
| Jul 2, 2026 | 29.13 | 29.13 | 29.13 | 29.13 | 29.13 | -3.62% | 88 |
| Jul 1, 2026 | 30.70 | 30.70 | 30.22 | 30.22 | 30.22 | -1.09% | 821 |
| Jun 30, 2026 | 30.31 | 30.56 | 30.31 | 30.56 | 30.56 | 2.56% | 317 |
| Jun 29, 2026 | 29.54 | 29.80 | 29.54 | 29.80 | 29.79 | 1.92% | 296 |
| Jun 26, 2026 | 29.24 | 29.34 | 29.11 | 29.23 | 29.23 | -1.25% | 3,207 |
| Jun 25, 2026 | 29.58 | 29.60 | 29.58 | 29.60 | 29.60 | 0.96% | 382 |
| Jun 24, 2026 | 29.61 | 29.61 | 29.32 | 29.32 | 29.32 | -0.75% | 1,411 |
| Jun 23, 2026 | 30.04 | 30.04 | 29.54 | 29.54 | 29.54 | -5.47% | 1,090 |
| Jun 22, 2026 | 31.23 | 31.32 | 31.23 | 31.25 | 31.25 | 1.85% | 351 |
| Jun 18, 2026 | 30.42 | 30.69 | 30.42 | 30.69 | 30.69 | 2.45% | 205 |
| Jun 17, 2026 | 30.38 | 30.48 | 29.95 | 29.95 | 29.95 | -0.30% | 230 |
| Jun 16, 2026 | 30.64 | 30.64 | 30.05 | 30.05 | 30.04 | -0.58% | 933 |
| Jun 15, 2026 | 30.24 | 30.27 | 30.09 | 30.22 | 30.22 | 2.47% | 1,445 |
| Jun 12, 2026 | 29.61 | 29.61 | 29.59 | 29.59 | 29.49 | 1.16% | 198 |
| Jun 11, 2026 | 29.61 | 29.61 | 28.99 | 29.25 | 29.15 | 3.81% | 1,805 |
| Jun 10, 2026 | 28.63 | 28.63 | 28.14 | 28.17 | 28.08 | -2.97% | 724 |
| Jun 9, 2026 | 29.93 | 29.93 | 28.24 | 29.04 | 28.94 | -2.49% | 2,269 |
| Jun 8, 2026 | 30.01 | 30.01 | 29.76 | 29.78 | 29.68 | 0.11% | 824 |
| Jun 5, 2026 | 31.38 | 31.38 | 29.75 | 29.75 | 29.65 | -6.33% | 4,073 |
| Jun 4, 2026 | 31.48 | 31.76 | 31.43 | 31.76 | 31.65 | -1.09% | 762 |
| Jun 3, 2026 | 32.11 | 32.11 | 32.11 | 32.11 | 32.00 | 0.71% | 36 |
| Jun 2, 2026 | 31.73 | 31.88 | 31.67 | 31.88 | 31.78 | 1.48% | 567 |
| Jun 1, 2026 | 32.40 | 32.40 | 31.28 | 31.42 | 31.31 | -0.77% | 1,235 |
| May 29, 2026 | 31.63 | 31.66 | 31.63 | 31.66 | 31.56 | -0.69% | 184 |
| May 28, 2026 | 31.88 | 31.88 | 31.88 | 31.88 | 31.78 | 1.11% | 41 |
| May 27, 2026 | 31.49 | 31.54 | 31.49 | 31.53 | 31.43 | -0.03% | 402 |
| May 26, 2026 | 31.54 | 31.54 | 31.54 | 31.54 | 31.44 | 2.22% | 88 |
| May 22, 2026 | 30.61 | 30.90 | 30.61 | 30.86 | 30.76 | 2.17% | 682 |
| May 21, 2026 | 29.75 | 30.20 | 29.68 | 30.20 | 30.10 | 1.86% | 416 |
| May 20, 2026 | 29.12 | 29.69 | 29.12 | 29.65 | 29.55 | 1.70% | 815 |
| May 19, 2026 | 29.15 | 29.15 | 29.15 | 29.15 | 29.06 | -2.09% | 207 |
| May 18, 2026 | 29.92 | 29.92 | 29.53 | 29.78 | 29.68 | -2.13% | 1,953 |
| May 15, 2026 | 30.37 | 30.54 | 30.37 | 30.42 | 30.32 | -1.71% | 407 |
| May 14, 2026 | 30.95 | 30.95 | 30.95 | 30.95 | 30.85 | 0.18% | 172 |
| May 13, 2026 | 31.09 | 31.09 | 30.90 | 30.90 | 30.80 | 1.66% | 1,679 |
| May 12, 2026 | 30.56 | 30.56 | 30.39 | 30.39 | 30.29 | -1.01% | 364 |
| May 11, 2026 | 30.50 | 30.78 | 30.46 | 30.70 | 30.60 | 1.93% | 1,733 |
| May 8, 2026 | 30.12 | 30.12 | 30.12 | 30.12 | 30.02 | 2.22% | 182 |
| May 7, 2026 | 29.77 | 29.77 | 29.47 | 29.47 | 29.37 | -1.75% | 466 |
| May 6, 2026 | 29.75 | 29.99 | 29.75 | 29.99 | 29.90 | 1.72% | 1,054 |