iShares Breakthrough Environmental Solutions ETF (ETEC)
NASDAQ: ETEC · Real-Time Price · USD
24.49
-0.06 (-0.24%)
Sep 16, 2026, 2:52 PM EDT - Market open
ETEC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2026 | 24.53 | 24.79 | 24.53 | 24.55 | - | - | 24 |
| Sep 15, 2026 | 24.55 | 24.55 | 24.55 | 24.55 | 24.55 | -0.91% | 26 |
| Sep 14, 2026 | 24.78 | 24.78 | 24.78 | 24.78 | 24.78 | -1.97% | 407 |
| Sep 11, 2026 | 25.27 | 25.27 | 25.27 | 25.27 | 25.27 | 0.99% | 36 |
| Sep 10, 2026 | 25.00 | 25.03 | 25.00 | 25.03 | 25.03 | -1.27% | 358 |
| Sep 9, 2026 | 25.38 | 25.38 | 25.35 | 25.35 | 25.35 | -1.23% | 465 |
| Sep 8, 2026 | 25.75 | 25.75 | 25.66 | 25.66 | 25.66 | 0.10% | 907 |
| Sep 4, 2026 | 25.64 | 25.64 | 25.64 | 25.64 | 25.64 | 0.79% | 381 |
| Sep 3, 2026 | 25.38 | 25.44 | 25.38 | 25.44 | 25.44 | 0.71% | 899 |
| Sep 2, 2026 | 25.15 | 25.26 | 25.15 | 25.26 | 25.26 | -0.31% | 273 |
| Sep 1, 2026 | 25.39 | 25.39 | 25.34 | 25.34 | 25.34 | -1.68% | 1,706 |
| Aug 31, 2026 | 25.76 | 25.77 | 25.76 | 25.77 | 25.77 | -1.04% | 168 |
| Aug 28, 2026 | 26.04 | 26.04 | 26.04 | 26.04 | 26.04 | -1.72% | 51 |
| Aug 27, 2026 | 26.47 | 26.50 | 26.47 | 26.50 | 26.49 | 0.42% | 796 |
| Aug 26, 2026 | 26.39 | 26.39 | 26.39 | 26.39 | 26.39 | -0.20% | 19 |
| Aug 25, 2026 | 26.44 | 26.44 | 26.44 | 26.44 | 26.44 | 0.76% | 27 |
| Aug 24, 2026 | 26.24 | 26.24 | 26.24 | 26.24 | 26.24 | -1.70% | 203 |
| Aug 21, 2026 | 26.72 | 26.72 | 26.69 | 26.69 | 26.69 | 0.65% | 425 |
| Aug 20, 2026 | 26.52 | 26.52 | 26.52 | 26.52 | 26.52 | -0.87% | 142 |
| Aug 19, 2026 | 26.57 | 26.75 | 26.57 | 26.75 | 26.75 | -0.20% | 221 |
| Aug 18, 2026 | 26.81 | 26.81 | 26.81 | 26.81 | 26.81 | -2.98% | 109 |
| Aug 17, 2026 | 27.63 | 27.63 | 27.63 | 27.63 | 27.63 | 0.49% | 295 |
| Aug 14, 2026 | 27.50 | 27.50 | 27.50 | 27.50 | 27.50 | -0.78% | 170 |
| Aug 13, 2026 | 27.68 | 27.71 | 27.68 | 27.71 | 27.71 | -0.54% | 280 |
| Aug 12, 2026 | 27.86 | 27.86 | 27.86 | 27.86 | 27.86 | 0.77% | 71 |
| Aug 11, 2026 | 27.66 | 27.66 | 27.65 | 27.65 | 27.65 | 0.46% | 147 |
| Aug 10, 2026 | 27.58 | 27.58 | 27.52 | 27.52 | 27.52 | -0.34% | 142 |
| Aug 7, 2026 | 27.67 | 27.67 | 27.62 | 27.62 | 27.62 | 1.50% | 513 |
| Aug 6, 2026 | 27.23 | 27.23 | 27.21 | 27.21 | 27.21 | -0.68% | 225 |
| Aug 5, 2026 | 27.54 | 27.54 | 27.39 | 27.39 | 27.39 | 0.14% | 404 |
| Aug 4, 2026 | 27.16 | 27.40 | 27.16 | 27.36 | 27.35 | 2.65% | 392 |
| Aug 3, 2026 | 26.37 | 26.65 | 26.37 | 26.65 | 26.65 | 1.60% | 789 |
| Jul 31, 2026 | 26.33 | 26.33 | 26.23 | 26.23 | 26.23 | -0.29% | 384 |
| Jul 30, 2026 | 26.03 | 26.30 | 26.03 | 26.30 | 26.30 | 2.67% | 697 |
| Jul 29, 2026 | 25.82 | 25.96 | 25.56 | 25.62 | 25.62 | -1.12% | 872 |
| Jul 28, 2026 | 25.73 | 25.91 | 25.60 | 25.91 | 25.91 | -2.30% | 2,194 |
| Jul 27, 2026 | 26.36 | 26.52 | 26.36 | 26.52 | 26.52 | 0.51% | 540 |
| Jul 24, 2026 | 26.39 | 26.39 | 26.39 | 26.39 | 26.38 | -1.85% | 63 |
| Jul 23, 2026 | 26.88 | 26.88 | 26.88 | 26.88 | 26.88 | -0.42% | 58 |
| Jul 22, 2026 | 27.06 | 27.06 | 27.00 | 27.00 | 27.00 | -0.60% | 182 |
| Jul 21, 2026 | 27.19 | 27.19 | 27.11 | 27.16 | 27.16 | 1.33% | 265 |
| Jul 20, 2026 | 27.00 | 27.00 | 26.80 | 26.80 | 26.80 | -0.46% | 634 |
| 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 |