iShares U.S. Tech Independence Focused ETF (IETC)
BATS: IETC · Real-Time Price · USD
75.19
-2.06 (-2.67%)
At close: Mar 28, 2025, 4:00 PM
74.81
-0.38 (-0.50%)
Pre-market: Mar 31, 2025, 7:13 AM EDT
IETC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 76.87 | 76.97 | 74.88 | 75.19 | 75.19 | -2.67% | 57,459 |
| Mar 27, 2025 | 77.66 | 78.01 | 77.16 | 77.25 | 77.25 | -1.18% | 37,657 |
| Mar 26, 2025 | 79.79 | 79.79 | 77.79 | 78.17 | 78.17 | -2.32% | 82,590 |
| Mar 25, 2025 | 80.07 | 80.25 | 79.69 | 80.03 | 80.03 | 0.29% | 30,309 |
| Mar 24, 2025 | 79.43 | 79.93 | 79.42 | 79.80 | 79.80 | 2.01% | 47,620 |
| Mar 21, 2025 | 76.83 | 78.28 | 76.79 | 78.23 | 78.23 | 0.53% | 39,099 |
| Mar 20, 2025 | 77.47 | 78.74 | 77.47 | 77.82 | 77.82 | -0.78% | 22,103 |
| Mar 19, 2025 | 77.56 | 79.05 | 77.11 | 78.43 | 78.43 | 1.75% | 24,968 |
| Mar 18, 2025 | 77.80 | 77.80 | 76.70 | 77.08 | 77.08 | -1.77% | 25,213 |
| Mar 17, 2025 | 77.93 | 79.08 | 77.78 | 78.47 | 78.41 | 0.40% | 29,365 |
| Mar 14, 2025 | 77.17 | 78.21 | 77.00 | 78.16 | 78.10 | 2.77% | 31,921 |
| Mar 13, 2025 | 77.50 | 77.50 | 75.63 | 76.05 | 75.99 | -2.11% | 70,289 |
| Mar 12, 2025 | 78.09 | 78.30 | 76.78 | 77.69 | 77.63 | 1.76% | 66,002 |
| Mar 11, 2025 | 76.03 | 77.46 | 75.57 | 76.35 | 76.29 | 0.18% | 97,285 |
| Mar 10, 2025 | 77.86 | 77.95 | 75.50 | 76.21 | 76.15 | -4.09% | 77,715 |
| Mar 7, 2025 | 78.47 | 79.55 | 77.00 | 79.46 | 79.40 | 1.62% | 131,643 |
| Mar 6, 2025 | 79.43 | 80.24 | 77.90 | 78.19 | 78.13 | -3.49% | 78,856 |
| Mar 5, 2025 | 80.02 | 81.23 | 79.15 | 81.02 | 80.95 | 1.84% | 58,745 |
| Mar 4, 2025 | 78.92 | 80.99 | 77.67 | 79.56 | 79.50 | -0.28% | 86,464 |
| Mar 3, 2025 | 82.93 | 82.93 | 79.18 | 79.78 | 79.72 | -2.78% | 97,910 |
| Feb 28, 2025 | 80.84 | 82.16 | 80.11 | 82.06 | 81.99 | 1.06% | 41,377 |
| Feb 27, 2025 | 84.78 | 85.00 | 81.20 | 81.20 | 81.13 | -3.39% | 143,237 |
| Feb 26, 2025 | 83.91 | 84.78 | 83.45 | 84.05 | 83.98 | 1.27% | 46,234 |
| Feb 25, 2025 | 83.85 | 83.89 | 82.15 | 83.00 | 82.93 | -1.26% | 117,186 |
| Feb 24, 2025 | 85.92 | 85.96 | 83.93 | 84.06 | 83.99 | -2.01% | 86,521 |
| Feb 21, 2025 | 88.53 | 88.53 | 85.63 | 85.78 | 85.71 | -2.97% | 152,560 |
| Feb 20, 2025 | 88.84 | 88.84 | 87.55 | 88.41 | 88.34 | -0.86% | 48,535 |
| Feb 19, 2025 | 89.85 | 89.85 | 88.91 | 89.18 | 89.11 | -0.89% | 48,266 |
| Feb 18, 2025 | 90.12 | 90.19 | 89.29 | 89.98 | 89.91 | 0.18% | 48,321 |
| Feb 14, 2025 | 89.76 | 89.86 | 89.29 | 89.82 | 89.75 | -0.09% | 48,093 |
| Feb 13, 2025 | 89.45 | 89.90 | 88.89 | 89.90 | 89.83 | 0.73% | 68,711 |
| Feb 12, 2025 | 88.32 | 89.38 | 88.25 | 89.25 | 89.18 | -0.35% | 36,801 |
| Feb 11, 2025 | 89.43 | 89.73 | 89.00 | 89.56 | 89.49 | -0.44% | 48,513 |
| Feb 10, 2025 | 89.20 | 90.07 | 89.15 | 89.96 | 89.89 | 1.76% | 84,390 |
| Feb 7, 2025 | 89.78 | 90.07 | 88.35 | 88.40 | 88.33 | -1.10% | 59,103 |
| Feb 6, 2025 | 89.14 | 89.50 | 88.64 | 89.38 | 89.31 | 0.49% | 62,075 |
| Feb 5, 2025 | 88.44 | 88.96 | 87.99 | 88.94 | 88.87 | 0.85% | 57,680 |
| Feb 4, 2025 | 87.41 | 88.25 | 87.32 | 88.19 | 88.12 | 2.14% | 38,592 |
| Feb 3, 2025 | 85.08 | 86.71 | 84.87 | 86.34 | 86.27 | -0.69% | 59,039 |
| Jan 31, 2025 | 87.51 | 88.37 | 86.73 | 86.94 | 86.87 | 0.42% | 40,730 |
| Jan 30, 2025 | 86.41 | 87.09 | 86.02 | 86.58 | 86.51 | 0.62% | 46,967 |
| Jan 29, 2025 | 86.87 | 86.87 | 85.50 | 86.05 | 85.98 | -1.17% | 51,217 |
| Jan 28, 2025 | 85.68 | 87.25 | 84.56 | 87.07 | 87.00 | 2.46% | 53,466 |
| Jan 27, 2025 | 85.40 | 86.11 | 84.20 | 84.98 | 84.91 | -5.05% | 111,133 |
| Jan 24, 2025 | 89.97 | 90.20 | 89.12 | 89.50 | 89.43 | -0.19% | 73,756 |
| Jan 23, 2025 | 88.87 | 89.67 | 88.69 | 89.67 | 89.60 | 0.36% | 59,750 |
| Jan 22, 2025 | 89.20 | 89.80 | 88.94 | 89.35 | 89.28 | 1.53% | 93,755 |
| Jan 21, 2025 | 87.57 | 88.19 | 86.92 | 88.00 | 87.93 | 1.48% | 71,599 |
| Jan 17, 2025 | 86.88 | 87.21 | 86.28 | 86.72 | 86.65 | 1.45% | 74,414 |
| Jan 16, 2025 | 86.37 | 86.37 | 85.46 | 85.48 | 85.41 | -0.07% | 111,527 |