iShares U.S. Tech Independence Focused ETF (IETC)
BATS: IETC · Real-Time Price · USD
101.71
-0.21 (-0.21%)
At close: Sep 12, 2025, 4:00 PM EDT
102.21
+0.50 (0.49%)
After-hours: Sep 12, 2025, 8:00 PM EDT
IETC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 102.11 | 102.11 | 101.55 | 101.71 | 101.71 | -0.21% | 57,593 |
| Sep 11, 2025 | 102.96 | 102.96 | 101.92 | 101.92 | 101.92 | -0.35% | 122,599 |
| Sep 10, 2025 | 102.29 | 103.13 | 101.72 | 102.28 | 102.28 | 2.24% | 637,831 |
| Sep 9, 2025 | 100.04 | 100.08 | 99.15 | 100.04 | 100.04 | 0.49% | 62,574 |
| Sep 8, 2025 | 99.17 | 99.88 | 99.17 | 99.55 | 99.55 | 1.20% | 57,396 |
| Sep 5, 2025 | 99.56 | 99.62 | 97.35 | 98.37 | 98.37 | 0.95% | 71,000 |
| Sep 4, 2025 | 96.85 | 97.44 | 96.26 | 97.44 | 97.44 | 0.64% | 55,385 |
| Sep 3, 2025 | 97.08 | 97.25 | 96.21 | 96.82 | 96.82 | 0.39% | 43,002 |
| Sep 2, 2025 | 95.40 | 96.44 | 94.76 | 96.44 | 96.44 | -0.77% | 96,428 |
| Aug 29, 2025 | 98.20 | 98.20 | 96.72 | 97.19 | 97.19 | -1.38% | 83,700 |
| Aug 28, 2025 | 97.79 | 98.67 | 97.45 | 98.55 | 98.55 | 1.08% | 84,784 |
| Aug 27, 2025 | 97.35 | 97.66 | 96.92 | 97.50 | 97.50 | 0.25% | 79,574 |
| Aug 26, 2025 | 96.72 | 97.38 | 96.56 | 97.26 | 97.26 | 0.57% | 52,111 |
| Aug 25, 2025 | 96.87 | 97.22 | 96.24 | 96.71 | 96.71 | -0.38% | 63,139 |
| Aug 22, 2025 | 95.78 | 97.69 | 95.40 | 97.08 | 97.08 | 1.75% | 80,197 |
| Aug 21, 2025 | 95.66 | 95.71 | 94.92 | 95.41 | 95.41 | -0.43% | 75,579 |
| Aug 20, 2025 | 95.85 | 95.87 | 93.81 | 95.82 | 95.82 | -0.60% | 135,181 |
| Aug 19, 2025 | 98.62 | 98.62 | 96.12 | 96.40 | 96.40 | -2.34% | 106,145 |
| Aug 18, 2025 | 98.55 | 98.84 | 98.11 | 98.71 | 98.71 | -0.13% | 86,054 |
| Aug 15, 2025 | 99.28 | 99.28 | 98.27 | 98.84 | 98.84 | -0.37% | 62,054 |
| Aug 14, 2025 | 99.02 | 99.75 | 98.80 | 99.21 | 99.21 | -0.22% | 78,509 |
| Aug 13, 2025 | 100.33 | 100.33 | 99.10 | 99.43 | 99.43 | - | 90,180 |
| Aug 12, 2025 | 98.94 | 99.64 | 98.19 | 99.43 | 99.43 | 1.06% | 124,567 |
| Aug 11, 2025 | 99.28 | 99.49 | 98.16 | 98.39 | 98.39 | -0.84% | 136,636 |
| Aug 8, 2025 | 99.28 | 99.58 | 98.87 | 99.22 | 99.22 | 0.53% | 57,119 |
| Aug 7, 2025 | 99.98 | 99.98 | 97.78 | 98.70 | 98.70 | -0.32% | 91,941 |
| Aug 6, 2025 | 97.50 | 99.02 | 97.50 | 99.02 | 99.02 | 1.72% | 63,890 |
| Aug 5, 2025 | 98.25 | 98.65 | 97.06 | 97.35 | 97.35 | -0.16% | 119,810 |
| Aug 4, 2025 | 96.40 | 97.51 | 96.40 | 97.51 | 97.51 | 2.21% | 78,784 |
| Aug 1, 2025 | 96.37 | 96.37 | 94.91 | 95.40 | 95.40 | -2.66% | 102,263 |
| Jul 31, 2025 | 99.95 | 99.95 | 97.64 | 98.01 | 98.01 | -0.57% | 94,941 |
| Jul 30, 2025 | 98.53 | 98.82 | 97.98 | 98.57 | 98.57 | 0.25% | 85,441 |
| Jul 29, 2025 | 99.37 | 99.62 | 98.19 | 98.32 | 98.32 | -0.49% | 95,825 |
| Jul 28, 2025 | 98.87 | 98.87 | 98.30 | 98.80 | 98.80 | 0.39% | 76,017 |
| Jul 25, 2025 | 97.90 | 98.61 | 97.83 | 98.42 | 98.42 | 0.65% | 93,978 |
| Jul 24, 2025 | 97.50 | 97.90 | 97.26 | 97.78 | 97.78 | 0.52% | 83,827 |
| Jul 23, 2025 | 96.52 | 97.27 | 96.08 | 97.27 | 97.27 | 1.14% | 42,135 |
| Jul 22, 2025 | 97.01 | 97.01 | 95.48 | 96.17 | 96.17 | -0.91% | 57,417 |
| Jul 21, 2025 | 96.94 | 97.57 | 96.92 | 97.05 | 97.05 | 0.35% | 69,043 |
| Jul 18, 2025 | 97.19 | 97.19 | 96.32 | 96.71 | 96.71 | -0.14% | 62,668 |
| Jul 17, 2025 | 96.01 | 96.94 | 95.88 | 96.85 | 96.85 | 1.14% | 102,083 |
| Jul 16, 2025 | 95.56 | 95.78 | 94.42 | 95.76 | 95.76 | 0.40% | 67,718 |
| Jul 15, 2025 | 95.79 | 95.92 | 95.36 | 95.38 | 95.38 | 0.36% | 96,029 |
| Jul 14, 2025 | 94.39 | 95.11 | 94.00 | 95.04 | 95.04 | 0.72% | 61,963 |
| Jul 11, 2025 | 94.58 | 94.89 | 94.27 | 94.36 | 94.36 | -0.56% | 50,556 |
| Jul 10, 2025 | 95.77 | 95.77 | 94.43 | 94.89 | 94.89 | -0.69% | 73,959 |
| Jul 9, 2025 | 94.88 | 95.56 | 94.71 | 95.55 | 95.55 | 1.03% | 56,783 |
| Jul 8, 2025 | 94.99 | 94.99 | 94.30 | 94.58 | 94.58 | -0.03% | 50,206 |
| Jul 7, 2025 | 94.55 | 94.92 | 94.09 | 94.61 | 94.61 | -0.24% | 56,560 |
| Jul 3, 2025 | 94.10 | 94.95 | 94.00 | 94.84 | 94.84 | 1.51% | 34,542 |