iShares U.S. Tech Independence Focused ETF (IETC)

IETC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 23, 2026	91.09	91.09	89.00	89.39	89.39	-2.57%	7,858
Feb 20, 2026	91.00	92.59	90.92	91.75	91.75	0.08%	5,565
Feb 19, 2026	91.41	92.05	90.97	91.68	91.68	-0.40%	3,770
Feb 18, 2026	91.30	92.71	91.03	92.05	92.05	1.09%	5,377
Feb 17, 2026	90.30	91.30	89.49	91.06	91.06	-0.04%	6,712
Feb 13, 2026	90.82	92.07	90.14	91.10	91.10	0.44%	57,891
Feb 12, 2026	93.09	93.22	90.25	90.70	90.70	-2.46%	96,722
Feb 11, 2026	95.14	95.14	92.23	92.99	92.99	-1.27%	71,689
Feb 10, 2026	95.19	95.57	94.14	94.19	94.19	-0.90%	65,589
Feb 9, 2026	92.99	95.67	92.81	95.05	95.05	2.24%	73,064
Feb 6, 2026	91.63	93.15	90.95	92.97	92.97	3.09%	54,058
Feb 5, 2026	91.19	92.15	89.86	90.18	90.18	-2.36%	124,360
Feb 4, 2026	95.04	95.04	90.90	92.36	92.36	-3.35%	356,028
Feb 3, 2026	98.93	98.93	94.25	95.56	95.56	-2.31%	76,073
Feb 2, 2026	97.49	98.93	97.49	97.82	97.82	0.25%	45,061
Jan 30, 2026	98.39	98.87	97.22	97.58	97.58	-1.58%	33,624
Jan 29, 2026	100.53	100.53	97.04	99.15	99.15	-1.57%	37,152
Jan 28, 2026	101.62	101.84	100.65	100.73	100.73	-0.38%	35,829
Jan 27, 2026	101.42	101.55	101.00	101.11	101.11	0.33%	37,395
Jan 26, 2026	100.24	101.30	100.24	100.78	100.78	0.71%	43,279
Jan 23, 2026	99.44	100.61	99.44	100.07	100.07	0.28%	40,892
Jan 22, 2026	100.41	100.41	99.37	99.79	99.79	0.93%	69,492
Jan 21, 2026	99.06	99.62	97.62	98.87	98.87	0.45%	300,426
Jan 20, 2026	99.22	99.95	98.40	98.43	98.43	-2.83%	46,205
Jan 16, 2026	102.04	102.22	100.86	101.30	101.30	-0.17%	48,827
Jan 15, 2026	102.77	102.77	101.42	101.47	101.47	-0.10%	30,967
Jan 14, 2026	102.48	102.48	100.69	101.57	101.57	-1.38%	63,162
Jan 13, 2026	103.52	103.71	102.72	102.99	102.99	-0.52%	55,090
Jan 12, 2026	102.02	103.77	102.02	103.53	103.53	0.80%	100,663
Jan 9, 2026	101.90	102.92	101.60	102.71	102.71	1.07%	54,658
Jan 8, 2026	103.03	103.03	101.38	101.62	101.62	-1.31%	48,691
Jan 7, 2026	102.61	103.85	102.61	102.97	102.97	0.17%	43,037
Jan 6, 2026	101.69	102.99	101.55	102.80	102.80	1.31%	47,121
Jan 5, 2026	102.00	102.12	101.27	101.47	101.47	0.82%	54,494
Jan 2, 2026	102.70	102.77	100.12	100.64	100.64	-0.94%	71,665
Dec 31, 2025	102.84	102.84	101.53	101.59	101.59	-1.00%	47,962
Dec 30, 2025	102.87	103.31	102.62	102.62	102.62	-0.29%	52,210
Dec 29, 2025	102.72	103.25	102.65	102.92	102.92	-0.62%	41,028
Dec 26, 2025	103.85	103.88	103.38	103.56	103.56	-0.10%	69,856
Dec 24, 2025	103.27	103.81	103.27	103.66	103.66	0.17%	13,222
Dec 23, 2025	102.53	103.48	102.29	103.48	103.48	0.45%	29,316
Dec 22, 2025	103.03	103.08	102.73	103.02	103.02	0.85%	38,950
Dec 19, 2025	100.42	102.31	100.42	102.15	102.15	2.29%	43,401
Dec 18, 2025	100.00	100.45	99.41	99.86	99.86	1.58%	50,983
Dec 17, 2025	100.92	100.92	98.24	98.31	98.31	-2.45%	64,594
Dec 16, 2025	99.75	101.04	99.75	100.78	100.78	0.42%	69,245
Dec 15, 2025	102.23	102.23	100.32	100.36	100.23	-1.52%	45,542
Dec 12, 2025	104.13	104.13	101.34	101.91	101.78	-3.09%	41,651
Dec 11, 2025	104.71	105.52	103.49	105.16	105.02	-1.02%	39,221
Dec 10, 2025	105.47	106.54	105.00	106.24	106.10	0.77%	34,849

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.