iShares U.S. Tech Independence Focused ETF (IETC)
BATS: IETC · Real-Time Price · USD
102.38
-0.56 (-0.54%)
Oct 7, 2025, 12:47 PM EDT - Market open
IETC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 103.40 | 103.47 | 101.74 | 102.39 | - | -0.53% | 42,885 |
| Oct 6, 2025 | 102.62 | 103.33 | 102.50 | 102.94 | 102.94 | 0.92% | 103,171 |
| Oct 3, 2025 | 103.30 | 103.45 | 101.65 | 102.00 | 102.00 | -1.06% | 79,220 |
| Oct 2, 2025 | 103.30 | 103.30 | 102.60 | 103.09 | 103.09 | 0.74% | 42,642 |
| Oct 1, 2025 | 101.59 | 102.44 | 101.24 | 102.33 | 102.33 | 0.39% | 97,828 |
| Sep 30, 2025 | 101.81 | 101.94 | 101.05 | 101.93 | 101.93 | 0.21% | 213,032 |
| Sep 29, 2025 | 102.16 | 102.44 | 101.58 | 101.72 | 101.72 | 0.24% | 97,573 |
| Sep 26, 2025 | 101.73 | 101.73 | 100.75 | 101.48 | 101.48 | 0.15% | 44,837 |
| Sep 25, 2025 | 100.89 | 101.99 | 100.47 | 101.33 | 101.33 | -0.69% | 63,577 |
| Sep 24, 2025 | 103.02 | 103.02 | 101.43 | 102.03 | 102.03 | -0.64% | 49,796 |
| Sep 23, 2025 | 103.97 | 103.97 | 102.09 | 102.69 | 102.69 | -0.93% | 58,297 |
| Sep 22, 2025 | 103.04 | 103.77 | 102.90 | 103.65 | 103.65 | 0.29% | 63,871 |
| Sep 19, 2025 | 102.92 | 103.43 | 102.53 | 103.35 | 103.35 | 0.89% | 77,839 |
| Sep 18, 2025 | 102.29 | 102.77 | 101.77 | 102.44 | 102.44 | 1.05% | 111,930 |
| Sep 17, 2025 | 102.02 | 102.02 | 100.27 | 101.38 | 101.38 | -0.75% | 74,724 |
| Sep 16, 2025 | 102.92 | 102.93 | 102.00 | 102.15 | 102.15 | -0.48% | 46,348 |
| Sep 15, 2025 | 101.99 | 102.64 | 101.76 | 102.64 | 102.54 | 0.91% | 76,527 |
| Sep 12, 2025 | 102.11 | 102.11 | 101.55 | 101.71 | 101.61 | -0.21% | 57,593 |
| Sep 11, 2025 | 102.96 | 102.96 | 101.92 | 101.92 | 101.82 | -0.35% | 122,599 |
| Sep 10, 2025 | 102.29 | 103.13 | 101.72 | 102.28 | 102.18 | 2.24% | 637,831 |
| Sep 9, 2025 | 100.04 | 100.08 | 99.15 | 100.04 | 99.94 | 0.49% | 62,574 |
| Sep 8, 2025 | 99.17 | 99.88 | 99.17 | 99.55 | 99.45 | 1.20% | 57,396 |
| Sep 5, 2025 | 99.56 | 99.62 | 97.35 | 98.37 | 98.27 | 0.95% | 71,000 |
| Sep 4, 2025 | 96.85 | 97.44 | 96.26 | 97.44 | 97.34 | 0.64% | 55,385 |
| Sep 3, 2025 | 97.08 | 97.25 | 96.21 | 96.82 | 96.72 | 0.39% | 43,002 |
| Sep 2, 2025 | 95.40 | 96.44 | 94.76 | 96.44 | 96.34 | -0.77% | 96,428 |
| Aug 29, 2025 | 98.20 | 98.20 | 96.72 | 97.19 | 97.09 | -1.38% | 83,700 |
| Aug 28, 2025 | 97.79 | 98.67 | 97.45 | 98.55 | 98.45 | 1.08% | 84,784 |
| Aug 27, 2025 | 97.35 | 97.66 | 96.92 | 97.50 | 97.40 | 0.25% | 79,574 |
| Aug 26, 2025 | 96.72 | 97.38 | 96.56 | 97.26 | 97.16 | 0.57% | 52,111 |
| Aug 25, 2025 | 96.87 | 97.22 | 96.24 | 96.71 | 96.61 | -0.38% | 63,139 |
| Aug 22, 2025 | 95.78 | 97.69 | 95.40 | 97.08 | 96.98 | 1.75% | 80,197 |
| Aug 21, 2025 | 95.66 | 95.71 | 94.92 | 95.41 | 95.32 | -0.43% | 75,579 |
| Aug 20, 2025 | 95.85 | 95.87 | 93.81 | 95.82 | 95.73 | -0.60% | 135,181 |
| Aug 19, 2025 | 98.62 | 98.62 | 96.12 | 96.40 | 96.30 | -2.34% | 106,145 |
| Aug 18, 2025 | 98.55 | 98.84 | 98.11 | 98.71 | 98.61 | -0.13% | 86,054 |
| Aug 15, 2025 | 99.28 | 99.28 | 98.27 | 98.84 | 98.74 | -0.37% | 62,054 |
| Aug 14, 2025 | 99.02 | 99.75 | 98.80 | 99.21 | 99.11 | -0.22% | 78,509 |
| Aug 13, 2025 | 100.33 | 100.33 | 99.10 | 99.43 | 99.33 | - | 90,180 |
| Aug 12, 2025 | 98.94 | 99.64 | 98.19 | 99.43 | 99.33 | 1.06% | 124,567 |
| Aug 11, 2025 | 99.28 | 99.49 | 98.16 | 98.39 | 98.29 | -0.84% | 136,636 |
| Aug 8, 2025 | 99.28 | 99.58 | 98.87 | 99.22 | 99.12 | 0.53% | 57,119 |
| Aug 7, 2025 | 99.98 | 99.98 | 97.78 | 98.70 | 98.60 | -0.32% | 91,941 |
| Aug 6, 2025 | 97.50 | 99.02 | 97.50 | 99.02 | 98.92 | 1.72% | 63,890 |
| Aug 5, 2025 | 98.25 | 98.65 | 97.06 | 97.35 | 97.25 | -0.16% | 119,810 |
| Aug 4, 2025 | 96.40 | 97.51 | 96.40 | 97.51 | 97.41 | 2.21% | 78,784 |
| Aug 1, 2025 | 96.37 | 96.37 | 94.91 | 95.40 | 95.31 | -2.66% | 102,263 |
| Jul 31, 2025 | 99.95 | 99.95 | 97.64 | 98.01 | 97.91 | -0.57% | 94,941 |
| Jul 30, 2025 | 98.53 | 98.82 | 97.98 | 98.57 | 98.47 | 0.25% | 85,441 |
| Jul 29, 2025 | 99.37 | 99.62 | 98.19 | 98.32 | 98.22 | -0.49% | 95,825 |