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

IETC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 2, 2026	97.59	98.80	97.49	97.82	97.82	0.25%	2,910
Jan 30, 2026	98.39	98.75	97.20	97.58	97.58	-1.58%	3,447
Jan 29, 2026	100.53	100.53	97.10	99.15	99.15	-1.57%	2,176
Jan 28, 2026	101.62	101.84	100.65	100.73	100.73	-0.38%	35,809
Jan 27, 2026	101.42	101.55	101.00	101.11	101.11	0.33%	37,395
Jan 26, 2026	100.24	101.30	100.24	100.78	100.78	0.71%	43,279
Jan 23, 2026	99.44	100.61	99.44	100.07	100.07	0.28%	40,892
Jan 22, 2026	100.41	100.41	99.37	99.79	99.79	0.93%	69,492
Jan 21, 2026	99.06	99.62	97.62	98.87	98.87	0.45%	300,426
Jan 20, 2026	99.22	99.95	98.40	98.43	98.43	-2.83%	46,205
Jan 16, 2026	102.04	102.22	100.86	101.30	101.30	-0.17%	48,827
Jan 15, 2026	102.77	102.77	101.42	101.47	101.47	-0.10%	30,967
Jan 14, 2026	102.48	102.48	100.69	101.57	101.57	-1.38%	63,162
Jan 13, 2026	103.52	103.71	102.72	102.99	102.99	-0.52%	55,090
Jan 12, 2026	102.02	103.77	102.02	103.53	103.53	0.80%	100,663
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

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.