iShares U.S. Tech Independence Focused ETF (IETC)
BATS: IETC · Real-Time Price · USD
77.88
-0.03 (-0.04%)
At close: Apr 28, 2025, 4:00 PM
77.90
+0.02 (0.03%)
After-hours: Apr 28, 2025, 4:31 PM EDT
IETC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2025 | 78.06 | 78.26 | 76.72 | 77.90 | 77.90 | -0.01% | 51,248 |
| Apr 25, 2025 | 76.52 | 77.96 | 76.40 | 77.91 | 77.91 | 1.95% | 63,123 |
| Apr 24, 2025 | 74.20 | 76.54 | 74.20 | 76.42 | 76.42 | 3.61% | 92,723 |
| Apr 23, 2025 | 74.34 | 75.12 | 73.32 | 73.76 | 73.76 | 3.25% | 34,975 |
| Apr 22, 2025 | 70.57 | 71.97 | 70.19 | 71.44 | 71.44 | 2.45% | 36,368 |
| Apr 21, 2025 | 70.63 | 70.82 | 68.74 | 69.73 | 69.73 | -2.69% | 45,390 |
| Apr 17, 2025 | 72.68 | 72.68 | 71.46 | 71.66 | 71.66 | -0.79% | 59,349 |
| Apr 16, 2025 | 72.77 | 73.42 | 71.02 | 72.23 | 72.23 | -2.93% | 47,456 |
| Apr 15, 2025 | 74.26 | 74.96 | 74.04 | 74.41 | 74.41 | 0.57% | 35,592 |
| Apr 14, 2025 | 75.77 | 75.77 | 73.31 | 73.99 | 73.99 | 0.35% | 54,156 |
| Apr 11, 2025 | 72.17 | 73.80 | 71.77 | 73.73 | 73.73 | 2.06% | 32,548 |
| Apr 10, 2025 | 73.24 | 73.64 | 70.00 | 72.24 | 72.24 | -4.48% | 76,105 |
| Apr 9, 2025 | 67.40 | 75.96 | 67.34 | 75.63 | 75.63 | 12.41% | 93,532 |
| Apr 8, 2025 | 71.35 | 71.63 | 66.18 | 67.28 | 67.28 | -1.06% | 157,111 |
| Apr 7, 2025 | 64.98 | 70.54 | 64.06 | 68.00 | 68.00 | 0.98% | 71,705 |
| Apr 4, 2025 | 69.04 | 69.43 | 67.24 | 67.34 | 67.34 | -5.96% | 142,985 |
| Apr 3, 2025 | 72.85 | 73.33 | 71.54 | 71.61 | 71.61 | -6.25% | 82,559 |
| Apr 2, 2025 | 74.50 | 76.86 | 74.50 | 76.38 | 76.38 | 1.02% | 33,742 |
| Apr 1, 2025 | 74.69 | 75.64 | 74.19 | 75.61 | 75.61 | 0.89% | 40,780 |
| Mar 31, 2025 | 73.71 | 75.00 | 72.73 | 74.94 | 74.94 | -0.33% | 210,025 |
| 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 |