iShares U.S. Tech Independence Focused ETF (IETC)
BATS: IETC · Real-Time Price · USD
81.68
+0.03 (0.03%)
Nov 20, 2024, 4:00 PM EST - Market closed
IETC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 81.76 | 81.76 | 80.74 | 81.68 | 81.68 | 0.03% | 14,704 |
| Nov 19, 2024 | 80.57 | 81.70 | 80.57 | 81.65 | 81.65 | 0.79% | 16,884 |
| Nov 18, 2024 | 81.02 | 81.30 | 80.51 | 81.01 | 81.01 | 0.13% | 20,267 |
| Nov 15, 2024 | 82.02 | 82.02 | 80.54 | 80.90 | 80.90 | -2.43% | 15,699 |
| Nov 14, 2024 | 83.78 | 83.95 | 82.72 | 82.92 | 82.92 | -1.12% | 31,958 |
| Nov 13, 2024 | 83.92 | 84.34 | 83.59 | 83.86 | 83.86 | -0.17% | 21,301 |
| Nov 12, 2024 | 83.80 | 84.00 | 83.38 | 84.00 | 84.00 | 0.19% | 20,202 |
| Nov 11, 2024 | 83.97 | 83.97 | 83.41 | 83.84 | 83.84 | 0.12% | 15,667 |
| Nov 8, 2024 | 83.68 | 83.91 | 83.55 | 83.74 | 83.74 | -0.12% | 20,125 |
| Nov 7, 2024 | 82.94 | 83.89 | 82.90 | 83.84 | 83.84 | 1.46% | 31,782 |
| Nov 6, 2024 | 81.64 | 82.63 | 81.54 | 82.63 | 82.63 | 3.22% | 83,800 |
| Nov 5, 2024 | 79.22 | 80.05 | 79.22 | 80.05 | 80.05 | 1.53% | 8,614 |
| Nov 4, 2024 | 78.79 | 79.20 | 78.66 | 78.84 | 78.84 | -0.06% | 13,029 |
| Nov 1, 2024 | 78.70 | 79.42 | 78.65 | 78.89 | 78.89 | 0.98% | 10,343 |
| Oct 31, 2024 | 79.55 | 79.55 | 78.00 | 78.13 | 78.13 | -2.84% | 58,492 |
| Oct 30, 2024 | 80.66 | 81.14 | 80.41 | 80.41 | 80.41 | -0.81% | 32,239 |
| Oct 29, 2024 | 79.93 | 81.28 | 79.93 | 81.07 | 81.07 | 1.47% | 18,120 |
| Oct 28, 2024 | 80.48 | 80.48 | 79.89 | 79.89 | 79.89 | -0.11% | 11,320 |
| Oct 25, 2024 | 80.11 | 80.90 | 79.91 | 79.98 | 79.98 | 0.35% | 12,656 |
| Oct 24, 2024 | 79.64 | 79.88 | 79.48 | 79.70 | 79.70 | 0.01% | 9,908 |
| Oct 23, 2024 | 80.56 | 80.56 | 79.30 | 79.69 | 79.69 | -1.50% | 23,694 |
| Oct 22, 2024 | 80.70 | 81.04 | 80.59 | 80.90 | 80.90 | -0.19% | 27,778 |
| Oct 21, 2024 | 80.70 | 81.19 | 80.47 | 81.05 | 81.05 | 0.10% | 54,648 |
| Oct 18, 2024 | 81.28 | 81.28 | 80.93 | 80.97 | 80.97 | 0.21% | 13,103 |
| Oct 17, 2024 | 80.90 | 81.37 | 80.77 | 80.80 | 80.80 | 0.40% | 11,130 |
| Oct 16, 2024 | 80.41 | 80.57 | 79.95 | 80.48 | 80.48 | 0.29% | 12,456 |
| Oct 15, 2024 | 81.37 | 81.37 | 80.08 | 80.25 | 80.25 | -1.21% | 79,868 |
| Oct 14, 2024 | 81.02 | 81.35 | 80.89 | 81.23 | 81.23 | 0.79% | 10,325 |
| Oct 11, 2024 | 80.19 | 80.60 | 80.12 | 80.59 | 80.59 | 0.29% | 6,421 |
| Oct 10, 2024 | 80.12 | 80.39 | 79.96 | 80.36 | 80.36 | -0.01% | 17,901 |
| Oct 9, 2024 | 79.50 | 80.41 | 79.50 | 80.37 | 80.37 | 1.09% | 12,342 |
| Oct 8, 2024 | 78.61 | 79.50 | 78.61 | 79.50 | 79.50 | 1.75% | 22,446 |
| Oct 7, 2024 | 78.61 | 78.87 | 78.04 | 78.13 | 78.13 | -1.04% | 4,953 |
| Oct 4, 2024 | 78.93 | 78.98 | 78.18 | 78.95 | 78.95 | 1.35% | 14,095 |
| Oct 3, 2024 | 77.41 | 78.07 | 77.41 | 77.90 | 77.90 | 0.25% | 6,852 |
| Oct 2, 2024 | 77.04 | 77.91 | 77.04 | 77.70 | 77.70 | 0.60% | 6,761 |
| Oct 1, 2024 | 78.53 | 78.53 | 76.87 | 77.24 | 77.24 | -1.44% | 10,212 |
| Sep 30, 2024 | 77.91 | 78.37 | 77.72 | 78.37 | 78.37 | 0.13% | 14,258 |
| Sep 27, 2024 | 78.94 | 78.94 | 78.19 | 78.27 | 78.27 | -0.71% | 10,500 |
| Sep 26, 2024 | 79.35 | 79.35 | 78.28 | 78.83 | 78.83 | 0.82% | 6,011 |
| Sep 25, 2024 | 78.16 | 78.36 | 78.00 | 78.19 | 78.19 | -0.22% | 7,297 |
| Sep 24, 2024 | 78.33 | 78.36 | 77.82 | 78.36 | 78.20 | 0.42% | 9,198 |
| Sep 23, 2024 | 78.00 | 78.04 | 77.77 | 78.03 | 77.87 | 0.12% | 11,340 |
| Sep 20, 2024 | 77.54 | 77.94 | 77.12 | 77.94 | 77.78 | 0.17% | 13,166 |
| Sep 19, 2024 | 77.69 | 78.06 | 77.43 | 77.81 | 77.65 | 2.33% | 12,675 |
| Sep 18, 2024 | 76.52 | 76.95 | 76.00 | 76.04 | 75.89 | -0.47% | 8,891 |
| Sep 17, 2024 | 77.12 | 77.12 | 76.23 | 76.40 | 76.24 | -0.42% | 11,975 |
| Sep 16, 2024 | 76.56 | 76.72 | 76.12 | 76.72 | 76.56 | 0.13% | 12,820 |
| Sep 13, 2024 | 76.45 | 76.69 | 76.33 | 76.62 | 76.46 | 0.60% | 7,431 |
| Sep 12, 2024 | 75.44 | 76.30 | 75.44 | 76.16 | 76.01 | 1.21% | 14,825 |
| Sep 11, 2024 | 73.75 | 75.43 | 72.58 | 75.25 | 75.10 | 2.20% | 18,500 |
| Sep 10, 2024 | 73.03 | 73.69 | 72.72 | 73.63 | 73.48 | 1.73% | 38,032 |
| Sep 9, 2024 | 72.12 | 72.62 | 71.75 | 72.38 | 72.23 | 1.20% | 19,860 |
| Sep 6, 2024 | 72.85 | 72.86 | 71.35 | 71.52 | 71.37 | -2.45% | 16,825 |
| Sep 5, 2024 | 73.29 | 74.07 | 73.14 | 73.32 | 73.17 | -0.17% | 9,033 |
| Sep 4, 2024 | 72.99 | 73.70 | 72.99 | 73.44 | 73.29 | -0.07% | 9,093 |
| Sep 3, 2024 | 75.08 | 75.08 | 73.30 | 73.49 | 73.34 | -2.86% | 18,830 |
| Aug 30, 2024 | 75.44 | 75.65 | 75.02 | 75.65 | 75.50 | 1.22% | 5,101 |
| Aug 29, 2024 | 75.23 | 75.73 | 74.64 | 74.74 | 74.59 | -0.08% | 11,196 |
| Aug 28, 2024 | 75.63 | 75.63 | 74.25 | 74.80 | 74.65 | -1.10% | 17,166 |
| Aug 27, 2024 | 74.92 | 75.71 | 74.92 | 75.63 | 75.48 | 0.27% | 12,119 |
| Aug 26, 2024 | 75.90 | 76.17 | 75.30 | 75.43 | 75.28 | -0.83% | 21,882 |
| Aug 23, 2024 | 75.61 | 76.18 | 75.41 | 76.06 | 75.91 | 1.29% | 9,607 |
| Aug 22, 2024 | 76.57 | 76.60 | 74.93 | 75.09 | 74.94 | -1.40% | 20,082 |
| Aug 21, 2024 | 75.86 | 76.27 | 75.69 | 76.16 | 76.01 | 0.58% | 18,618 |
| Aug 20, 2024 | 75.92 | 76.07 | 75.55 | 75.72 | 75.57 | -0.26% | 37,190 |
| Aug 19, 2024 | 75.05 | 75.92 | 75.01 | 75.92 | 75.77 | 1.00% | 64,688 |
| Aug 16, 2024 | 74.73 | 75.20 | 74.73 | 75.17 | 75.02 | 0.23% | 30,880 |
| Aug 15, 2024 | 74.16 | 75.06 | 74.16 | 75.00 | 74.85 | 2.45% | 14,197 |
| Aug 14, 2024 | 73.14 | 73.41 | 72.59 | 73.21 | 73.06 | 0.52% | 9,695 |
| Aug 13, 2024 | 71.96 | 72.86 | 71.96 | 72.83 | 72.68 | 2.34% | 18,439 |
| Aug 12, 2024 | 71.41 | 71.68 | 70.90 | 71.17 | 71.02 | -0.20% | 12,122 |
| Aug 9, 2024 | 70.66 | 71.42 | 70.66 | 71.31 | 71.17 | 0.81% | 30,551 |
| Aug 8, 2024 | 69.72 | 70.86 | 69.53 | 70.74 | 70.60 | 3.04% | 22,154 |
| Aug 7, 2024 | 70.53 | 70.90 | 68.60 | 68.65 | 68.51 | -1.15% | 15,806 |
| Aug 6, 2024 | 69.19 | 70.58 | 69.19 | 69.45 | 69.31 | 1.33% | 24,639 |
| Aug 5, 2024 | 66.51 | 69.62 | 66.51 | 68.54 | 68.40 | -3.04% | 70,391 |
| Aug 2, 2024 | 70.82 | 71.04 | 69.85 | 70.69 | 70.55 | -2.84% | 30,164 |
| Aug 1, 2024 | 74.87 | 75.32 | 72.23 | 72.76 | 72.61 | -2.60% | 20,076 |
| Jul 31, 2024 | 74.15 | 74.93 | 74.02 | 74.70 | 74.55 | 2.82% | 30,368 |
| Jul 30, 2024 | 73.85 | 73.95 | 72.14 | 72.65 | 72.50 | -1.29% | 15,638 |
| Jul 29, 2024 | 74.11 | 74.25 | 73.60 | 73.60 | 73.45 | -0.21% | 10,824 |
| Jul 26, 2024 | 73.40 | 74.15 | 73.40 | 73.76 | 73.61 | 1.25% | 20,727 |
| Jul 25, 2024 | 73.14 | 74.33 | 72.40 | 72.85 | 72.70 | -0.17% | 13,244 |
| Jul 24, 2024 | 74.55 | 74.84 | 72.98 | 72.98 | 72.83 | -3.45% | 25,562 |
| Jul 23, 2024 | 75.44 | 76.05 | 75.44 | 75.58 | 75.43 | 0.33% | 12,887 |
| Jul 22, 2024 | 74.98 | 75.48 | 74.68 | 75.33 | 75.18 | 1.44% | 11,583 |
| Jul 19, 2024 | 74.56 | 75.02 | 74.11 | 74.26 | 74.11 | -0.68% | 11,573 |
| Jul 18, 2024 | 75.65 | 75.65 | 74.30 | 74.77 | 74.61 | -0.57% | 15,741 |
| Jul 17, 2024 | 76.11 | 76.11 | 75.18 | 75.20 | 75.04 | -2.77% | 14,312 |
| Jul 16, 2024 | 77.53 | 77.65 | 76.99 | 77.34 | 77.18 | 0.17% | 22,298 |
| Jul 15, 2024 | 77.16 | 77.73 | 77.03 | 77.21 | 77.05 | 0.43% | 10,863 |
| Jul 12, 2024 | 76.45 | 77.47 | 76.45 | 76.88 | 76.72 | 0.54% | 8,301 |
| Jul 11, 2024 | 77.58 | 77.62 | 76.20 | 76.47 | 76.31 | -1.27% | 19,138 |
| Jul 10, 2024 | 77.09 | 77.49 | 76.70 | 77.45 | 77.29 | 0.70% | 19,275 |
| Jul 9, 2024 | 77.47 | 77.47 | 76.70 | 76.91 | 76.75 | -0.45% | 16,653 |
| Jul 8, 2024 | 77.24 | 77.30 | 77.05 | 77.26 | 77.10 | 0.02% | 10,174 |
| Jul 5, 2024 | 77.00 | 77.27 | 76.91 | 77.24 | 77.08 | 0.54% | 13,231 |
| Jul 3, 2024 | 76.30 | 76.85 | 76.30 | 76.82 | 76.67 | 0.71% | 5,034 |
| Jul 2, 2024 | 75.53 | 76.28 | 75.50 | 76.28 | 76.13 | 0.75% | 14,414 |