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

IETC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 24, 2026	101.97	102.19	101.18	101.62	-	-0.49%	6,150
Jul 23, 2026	102.26	103.05	101.54	102.12	102.12	-1.53%	23,889
Jul 22, 2026	102.95	104.32	102.95	103.71	103.71	-0.34%	77,007
Jul 21, 2026	103.79	104.15	103.06	104.06	104.06	1.91%	33,129
Jul 20, 2026	102.64	103.32	102.10	102.11	102.11	0.14%	549,433
Jul 17, 2026	100.22	102.92	100.00	101.97	101.97	-0.97%	19,358
Jul 16, 2026	104.23	104.23	102.45	102.97	102.97	-2.46%	12,192
Jul 15, 2026	106.99	106.99	104.13	105.56	105.56	-0.60%	20,665
Jul 14, 2026	105.65	106.58	105.28	106.19	106.19	0.78%	20,346
Jul 13, 2026	106.10	106.54	104.89	105.37	105.37	-1.97%	30,585
Jul 10, 2026	107.41	107.68	106.80	107.49	107.49	0.09%	23,947
Jul 9, 2026	106.55	107.60	105.61	107.39	107.39	1.93%	38,939
Jul 8, 2026	103.37	105.41	103.24	105.36	105.36	0.90%	24,888
Jul 7, 2026	104.75	105.15	103.15	104.42	104.42	-1.43%	13,174
Jul 6, 2026	104.90	106.57	104.90	105.93	105.93	2.18%	22,158
Jul 2, 2026	106.06	106.85	102.95	103.67	103.67	-2.06%	31,174
Jul 1, 2026	106.04	106.81	105.78	105.85	105.85	-1.40%	20,642
Jun 30, 2026	105.43	107.53	105.43	107.35	107.35	1.94%	63,182
Jun 29, 2026	104.12	105.33	102.25	105.31	105.31	2.44%	52,126
Jun 26, 2026	102.76	104.04	102.43	102.80	102.80	-1.64%	47,374
Jun 25, 2026	106.63	106.63	102.98	104.51	104.51	0.34%	32,529
Jun 24, 2026	104.83	105.36	103.13	104.16	104.16	-0.53%	41,034
Jun 23, 2026	104.47	106.29	104.41	104.72	104.72	-3.43%	42,349
Jun 22, 2026	109.80	109.96	107.87	108.44	108.44	-0.84%	23,587
Jun 18, 2026	108.84	109.53	108.20	109.36	109.36	2.61%	23,133
Jun 17, 2026	108.55	108.65	106.45	106.58	106.58	-0.89%	52,777
Jun 16, 2026	110.00	110.00	107.54	107.54	107.54	-2.17%	41,731
Jun 15, 2026	108.66	110.11	108.66	109.92	109.92	3.75%	63,021
Jun 12, 2026	106.25	106.82	105.21	106.06	105.95	-0.07%	301,796
Jun 11, 2026	103.96	106.29	103.30	106.13	106.02	1.90%	179,163
Jun 10, 2026	105.02	106.74	104.06	104.15	104.04	-2.51%	74,921
Jun 9, 2026	109.21	109.94	103.06	106.83	106.72	-1.53%	42,524
Jun 8, 2026	109.34	109.43	108.14	108.49	108.38	1.01%	32,251
Jun 5, 2026	111.97	112.00	107.03	107.41	107.30	-5.55%	62,173
Jun 4, 2026	112.55	114.22	112.52	113.72	113.60	-1.63%	30,165
Jun 3, 2026	118.03	118.03	115.34	115.60	115.48	-2.13%	33,529
Jun 2, 2026	117.88	118.40	117.39	118.11	117.99	-0.13%	38,697
Jun 1, 2026	116.00	118.70	115.51	118.26	118.14	2.82%	34,719
May 29, 2026	112.49	115.02	112.49	115.02	114.90	3.49%	20,418
May 28, 2026	109.16	111.20	109.13	111.14	111.02	1.81%	25,226
May 27, 2026	109.62	109.74	108.62	109.17	109.05	-0.51%	47,338
May 26, 2026	109.35	110.27	108.89	109.72	109.61	1.18%	33,876
May 22, 2026	108.43	109.28	107.98	108.44	108.33	0.71%	48,910
May 21, 2026	106.51	108.00	106.51	107.68	107.57	0.37%	101,275
May 20, 2026	105.52	107.28	105.17	107.28	107.17	1.76%	187,142
May 19, 2026	105.52	106.28	104.94	105.42	105.31	-1.01%	56,077
May 18, 2026	106.86	107.04	105.45	106.50	106.39	-0.18%	27,130
May 15, 2026	106.39	107.62	106.02	106.69	106.58	-1.36%	18,275
May 14, 2026	106.43	108.35	106.43	108.16	108.05	2.01%	20,350
May 13, 2026	106.02	106.29	105.00	106.03	105.92	0.09%	28,822

Data Source: S&P Global Market Intelligence Last updated: Jul 24, 2026

Historical price data is provided by S&P Global Market Intelligence. New prices are added after the close of each trading day, and past prices are adjusted for stock splits.

Update frequency:

Daily

Last checked:

Jul 24, 2026

Data Sources Report a data error

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.