Skip to main content
logo
iShares U.S. Tech Independence Focused ETF (IETC)
BATS: IETC · Real-Time Price · USD
102.21
-0.19 (-0.19%)
At close: Nov 7, 2025, 4:00 PM EST
102.82
+0.61 (0.60%)
After-hours: Nov 7, 2025, 8:00 PM EST

IETC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 7, 2025101.46102.2399.73102.21102.21-0.19%88,685
Nov 6, 2025104.85104.85102.02102.40102.40-2.21%81,052
Nov 5, 2025104.47105.34103.93104.71104.710.14%56,483
Nov 4, 2025105.40106.40104.32104.56104.56-3.10%72,605
Nov 3, 2025108.30108.47107.27107.91107.910.62%88,820
Oct 31, 2025108.05108.05106.55107.25107.250.90%55,897
Oct 30, 2025107.24107.40106.27106.29106.29-1.56%221,486
Oct 29, 2025107.89108.06106.91107.97107.970.67%66,512
Oct 28, 2025106.91107.70106.50107.25107.250.84%80,624
Oct 27, 2025106.08106.50105.90106.36106.361.68%67,321
Oct 24, 2025104.26104.95104.05104.60104.601.44%85,755
Oct 23, 2025101.88103.31101.88103.12103.121.10%54,708
Oct 22, 2025103.27103.27100.98102.00102.00-1.11%65,211
Oct 21, 2025102.99103.44102.55103.15103.150.28%71,592
Oct 20, 2025102.38103.14102.34102.86102.861.07%35,233
Oct 17, 2025101.44102.10100.63101.77101.77-0.19%36,954
Oct 16, 2025103.06103.50101.59101.96101.96-0.18%46,467
Oct 15, 2025103.06103.30101.30102.14102.140.40%51,319
Oct 14, 2025101.54102.70100.41101.73101.73-1.10%47,633
Oct 13, 2025102.65103.08101.74102.86102.862.80%77,849
Oct 10, 2025104.28104.62100.06100.06100.06-3.95%94,246
Oct 9, 2025104.05104.22103.43104.18104.180.24%58,415
Oct 8, 2025102.80103.94102.80103.93103.931.28%48,942
Oct 7, 2025103.40103.47101.74102.62102.62-0.31%69,932
Oct 6, 2025102.62103.33102.50102.94102.940.92%103,171
Oct 3, 2025103.30103.45101.65102.00102.00-1.06%79,220
Oct 2, 2025103.30103.30102.60103.09103.090.74%42,642
Oct 1, 2025101.59102.44101.24102.33102.330.39%97,828
Sep 30, 2025101.81101.94101.05101.93101.930.21%213,032
Sep 29, 2025102.16102.44101.58101.72101.720.24%97,573
Sep 26, 2025101.73101.73100.75101.48101.480.15%44,837
Sep 25, 2025100.89101.99100.47101.33101.33-0.69%63,577
Sep 24, 2025103.02103.02101.43102.03102.03-0.64%49,796
Sep 23, 2025103.97103.97102.09102.69102.69-0.93%58,297
Sep 22, 2025103.04103.77102.90103.65103.650.29%63,871
Sep 19, 2025102.92103.43102.53103.35103.350.89%77,839
Sep 18, 2025102.29102.77101.77102.44102.441.05%111,930
Sep 17, 2025102.02102.02100.27101.38101.38-0.75%74,724
Sep 16, 2025102.92102.93102.00102.15102.15-0.48%46,348
Sep 15, 2025101.99102.64101.76102.64102.540.91%76,527
Sep 12, 2025102.11102.11101.55101.71101.61-0.21%57,593
Sep 11, 2025102.96102.96101.92101.92101.82-0.35%122,599
Sep 10, 2025102.29103.13101.72102.28102.182.24%637,831
Sep 9, 2025100.04100.0899.15100.0499.940.49%62,574
Sep 8, 202599.1799.8899.1799.5599.451.20%57,396
Sep 5, 202599.5699.6297.3598.3798.270.95%71,000
Sep 4, 202596.8597.4496.2697.4497.340.64%55,385
Sep 3, 202597.0897.2596.2196.8296.720.39%43,002
Sep 2, 202595.4096.4494.7696.4496.34-0.77%96,428
Aug 29, 202598.2098.2096.7297.1997.09-1.38%83,700