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

BATS: IETC · Real-Time Price · USD

96.88

-0.55 (-0.56%)

At close: Nov 10, 2026, 4:00 PM EST

96.56

-0.32 (-0.33%)

After-hours: Nov 10, 2026, 8:00 PM EST

IETC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 10, 2026	96.33	98.06	95.25	96.88	96.88	-0.56%	28,667
Nov 9, 2026	94.37	97.84	94.24	97.43	97.43	3.98%	37,893
Nov 6, 2026	95.41	95.70	93.00	93.70	93.70	2.04%	36,480
Nov 5, 2026	98.01	98.01	91.83	91.83	91.83	-8.28%	59,502
Nov 4, 2026	100.83	102.53	100.12	100.12	100.12	-0.88%	15,447
Nov 3, 2026	100.41	101.60	100.24	101.00	101.00	1.56%	16,544
Nov 2, 2026	102.91	102.91	99.39	99.45	99.45	-2.66%	15,938
Oct 30, 2026	103.63	103.63	100.77	102.17	102.17	-4.88%	17,768
Oct 29, 2026	107.19	107.97	106.94	107.41	107.41	-2.57%	12,889
Oct 28, 2026	110.03	110.57	109.41	110.25	110.25	1.15%	8,974
Oct 27, 2026	108.08	109.27	108.00	109.00	109.00	1.67%	7,137
Oct 26, 2026	106.12	107.64	105.79	107.21	107.21	1.53%	9,286
Oct 23, 2026	104.91	106.34	104.91	105.59	105.59	0.27%	13,169
Oct 22, 2026	106.92	107.45	104.82	105.31	105.31	-4.09%	18,737
Oct 21, 2026	109.08	109.98	108.88	109.80	109.80	1.63%	8,891
Oct 20, 2026	107.34	109.01	107.34	108.04	108.04	-0.24%	13,188
Oct 19, 2026	108.79	109.37	108.24	108.30	108.30	1.61%	12,199
Oct 16, 2026	109.98	109.98	106.38	106.59	106.59	-3.45%	64,444
Oct 15, 2026	108.45	110.40	107.96	110.40	110.40	-0.52%	16,362
Oct 14, 2026	113.32	113.53	110.80	110.98	110.98	-3.45%	13,053
Oct 13, 2026	113.59	114.94	113.43	114.94	114.94	-0.10%	25,316
Oct 12, 2026	116.37	116.37	114.87	115.06	115.06	-1.45%	8,639
Oct 9, 2026	117.33	117.33	116.20	116.75	116.75	0.79%	15,649
Oct 8, 2026	117.31	117.46	115.36	115.84	115.84	-1.97%	10,718
Oct 7, 2026	117.20	118.17	116.93	118.17	118.17	-0.18%	15,770
Oct 6, 2026	118.36	119.00	118.19	118.38	118.38	0.79%	12,202
Oct 5, 2026	116.63	117.58	116.63	117.45	117.45	0.81%	11,596
Oct 2, 2026	116.92	117.40	116.43	116.51	116.51	1.00%	12,333
Oct 1, 2026	114.89	115.45	114.09	115.36	115.36	1.06%	7,331
Sep 30, 2026	114.40	114.84	114.15	114.15	114.15	0.33%	8,168
Sep 29, 2026	114.33	114.33	113.59	113.78	113.78	0.32%	9,627
Sep 28, 2026	114.21	114.21	112.49	113.42	113.42	-1.11%	9,642
Sep 25, 2026	115.29	115.29	114.49	114.69	114.69	0.10%	17,430
Sep 24, 2026	113.24	114.69	113.24	114.57	114.57	0.03%	49,787
Sep 23, 2026	115.33	115.33	113.96	114.54	114.54	-0.73%	18,401
Sep 22, 2026	114.39	115.59	114.39	115.38	115.38	0.65%	14,311
Sep 21, 2026	112.49	114.72	112.49	114.63	114.63	3.18%	19,420
Sep 18, 2026	110.34	111.10	110.06	111.10	111.10	1.24%	11,750
Sep 17, 2026	109.49	109.93	108.90	109.74	109.74	2.39%	21,826
Sep 16, 2026	107.64	108.33	106.35	107.18	107.18	0.20%	29,814
Sep 15, 2026	107.58	107.59	106.86	106.96	106.96	-0.29%	13,000
Sep 14, 2026	106.56	107.94	106.36	107.36	107.27	-1.83%	18,082
Sep 11, 2026	109.56	109.83	109.27	109.36	109.27	1.14%	5,669
Sep 10, 2026	108.31	108.96	108.13	108.13	108.04	-1.68%	10,983
Sep 9, 2026	109.90	110.50	109.75	109.97	109.88	-0.07%	21,949
Sep 8, 2026	110.84	110.84	109.98	110.06	109.96	0.03%	14,285
Sep 4, 2026	109.27	110.10	109.27	110.03	109.93	1.15%	12,125
Sep 3, 2026	107.19	108.88	107.19	108.77	108.68	1.45%	15,081
Sep 2, 2026	107.01	107.41	106.74	107.22	107.13	0.09%	14,303
Sep 1, 2026	107.33	107.86	106.76	107.12	107.03	-1.91%	17,765