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

IETC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 12, 2026	102.02	103.77	102.02	103.53	103.53	0.80%	5,456
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
Dec 9, 2025	104.84	105.53	104.78	105.43	105.29	0.27%	27,315
Dec 8, 2025	105.19	105.67	104.65	105.15	105.01	0.60%	55,029
Dec 5, 2025	103.79	104.72	103.79	104.52	104.38	1.13%	36,908
Dec 4, 2025	102.98	103.35	102.48	103.35	103.21	0.69%	26,634
Dec 3, 2025	101.67	102.66	101.35	102.64	102.50	0.50%	35,473
Dec 2, 2025	102.25	103.25	102.10	102.13	102.00	0.66%	38,409
Dec 1, 2025	101.23	102.00	100.58	101.46	101.33	-0.56%	37,022
Nov 28, 2025	101.51	102.03	101.24	102.03	101.90	0.87%	18,493
Nov 26, 2025	101.09	101.60	100.56	101.15	101.02	0.98%	53,300
Nov 25, 2025	98.96	100.39	97.68	100.17	100.04	0.88%	59,272
Nov 24, 2025	97.00	99.56	97.00	99.30	99.17	3.27%	83,435
Nov 21, 2025	96.07	97.35	94.20	96.16	96.03	-0.04%	71,467
Nov 20, 2025	101.71	101.91	95.98	96.20	96.07	-2.90%	64,395
Nov 19, 2025	98.66	100.04	98.00	99.07	98.94	0.59%	63,440
Nov 18, 2025	99.05	99.57	97.60	98.49	98.36	-1.50%	193,926
Nov 17, 2025	100.51	101.57	99.04	99.99	99.86	-1.20%	77,499
Nov 14, 2025	99.09	102.04	99.02	101.20	101.07	0.38%	59,033
Nov 13, 2025	103.03	103.03	100.47	100.82	100.69	-2.86%	59,370
Nov 12, 2025	104.82	104.88	103.21	103.79	103.65	-0.55%	51,056
Nov 11, 2025	104.43	104.56	103.56	104.36	104.22	-0.62%	42,063
Nov 10, 2025	104.19	105.17	103.68	105.01	104.87	2.74%	64,086
Nov 7, 2025	101.46	102.23	99.73	102.21	102.08	-0.19%	91,508
Nov 6, 2025	104.85	104.85	102.02	102.40	102.27	-2.21%	81,052
Nov 5, 2025	104.47	105.34	103.93	104.71	104.57	0.14%	57,430
Nov 4, 2025	105.40	106.40	104.32	104.56	104.42	-3.10%	72,605
Nov 3, 2025	108.30	108.47	107.27	107.91	107.77	0.62%	88,820
Oct 31, 2025	108.05	108.05	106.55	107.25	107.11	0.90%	55,897
Oct 30, 2025	107.24	107.40	106.27	106.29	106.15	-1.56%	221,486

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.