iShares U.S. Tech Independence Focused ETF (IETC)
BATS: IETC · Real-Time Price · USD
90.73
+1.20 (1.35%)
Jun 16, 2025, 10:05 AM - Market open
IETC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 16, 2025 | 90.14 | 90.53 | 90.14 | 90.59 | - | 1.18% | 5,787 |
| Jun 13, 2025 | 89.41 | 90.43 | 89.27 | 89.53 | 89.53 | -1.12% | 44,246 |
| Jun 12, 2025 | 89.88 | 90.80 | 89.88 | 90.54 | 90.54 | 0.51% | 34,342 |
| Jun 11, 2025 | 90.24 | 90.71 | 89.65 | 90.08 | 90.08 | 0.18% | 51,597 |
| Jun 10, 2025 | 89.74 | 90.07 | 89.00 | 89.92 | 89.92 | 0.29% | 48,705 |
| Jun 9, 2025 | 89.49 | 89.92 | 89.11 | 89.66 | 89.66 | 0.46% | 62,456 |
| Jun 6, 2025 | 89.09 | 89.52 | 88.95 | 89.25 | 89.25 | 0.68% | 40,072 |
| Jun 5, 2025 | 89.60 | 90.17 | 88.37 | 88.65 | 88.65 | -0.64% | 85,567 |
| Jun 4, 2025 | 89.25 | 89.40 | 88.49 | 89.22 | 89.22 | 0.27% | 56,957 |
| Jun 3, 2025 | 88.32 | 89.03 | 88.00 | 88.98 | 88.98 | 1.13% | 96,583 |
| Jun 2, 2025 | 87.16 | 88.00 | 86.74 | 87.99 | 87.99 | 0.78% | 74,416 |
| May 30, 2025 | 86.69 | 87.45 | 85.57 | 87.31 | 87.31 | 0.44% | 66,873 |
| May 29, 2025 | 88.21 | 88.21 | 86.45 | 86.93 | 86.93 | 0.12% | 56,821 |
| May 28, 2025 | 87.19 | 87.43 | 86.63 | 86.83 | 86.83 | -0.09% | 82,539 |
| May 27, 2025 | 86.61 | 87.05 | 86.20 | 86.91 | 86.91 | 1.92% | 47,887 |
| May 23, 2025 | 84.67 | 85.92 | 84.67 | 85.27 | 85.27 | -1.04% | 58,336 |
| May 22, 2025 | 85.97 | 86.84 | 85.78 | 86.17 | 86.17 | 0.49% | 46,559 |
| May 21, 2025 | 86.55 | 87.77 | 85.53 | 85.75 | 85.75 | -1.78% | 42,542 |
| May 20, 2025 | 87.18 | 87.37 | 86.75 | 87.30 | 87.30 | -0.31% | 159,585 |
| May 19, 2025 | 86.18 | 87.80 | 86.18 | 87.57 | 87.57 | -0.18% | 49,859 |
| May 16, 2025 | 87.77 | 87.77 | 87.00 | 87.73 | 87.73 | -0.02% | 39,545 |
| May 15, 2025 | 87.38 | 88.07 | 86.96 | 87.75 | 87.75 | -0.03% | 75,691 |
| May 14, 2025 | 87.72 | 88.12 | 87.26 | 87.78 | 87.78 | 0.50% | 132,597 |
| May 13, 2025 | 85.82 | 87.85 | 85.51 | 87.34 | 87.34 | 2.52% | 524,006 |
| May 12, 2025 | 85.22 | 85.24 | 83.91 | 85.19 | 85.19 | 4.27% | 89,955 |
| May 9, 2025 | 82.33 | 82.33 | 81.30 | 81.70 | 81.70 | -0.21% | 35,999 |
| May 8, 2025 | 81.58 | 82.63 | 81.05 | 81.87 | 81.87 | 1.37% | 237,447 |
| May 7, 2025 | 79.98 | 80.98 | 79.53 | 80.76 | 80.76 | 1.20% | 42,324 |
| May 6, 2025 | 79.57 | 80.24 | 79.06 | 79.80 | 79.80 | -1.56% | 39,609 |
| May 5, 2025 | 80.66 | 81.65 | 80.66 | 81.06 | 81.06 | -0.39% | 50,208 |
| May 2, 2025 | 80.79 | 81.71 | 80.70 | 81.38 | 81.38 | 2.22% | 46,550 |
| May 1, 2025 | 80.38 | 80.68 | 79.55 | 79.61 | 79.61 | 1.28% | 59,457 |
| Apr 30, 2025 | 76.80 | 78.81 | 76.19 | 78.60 | 78.60 | 0.13% | 41,843 |
| Apr 29, 2025 | 77.58 | 78.67 | 77.58 | 78.50 | 78.50 | 0.77% | 35,527 |
| 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 |