iShares U.S. Tech Breakthrough Multisector ETF (TECB)
NYSEARCA: TECB · Real-Time Price · USD
60.84
+0.90 (1.51%)
Sep 18, 2025, 2:47 PM EDT - Market open
TECB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2025 | 60.40 | 60.54 | 60.40 | 60.54 | - | 1.01% | 1,137 |
| Sep 17, 2025 | 59.93 | 60.09 | 59.53 | 59.94 | 59.94 | 0.08% | 22,745 |
| Sep 16, 2025 | 59.96 | 59.96 | 59.73 | 59.89 | 59.89 | 0.05% | 30,491 |
| Sep 15, 2025 | 59.54 | 59.86 | 59.54 | 59.86 | 59.81 | 0.95% | 20,985 |
| Sep 12, 2025 | 59.74 | 59.74 | 59.30 | 59.30 | 59.25 | -0.56% | 18,117 |
| Sep 11, 2025 | 59.86 | 59.86 | 59.55 | 59.63 | 59.58 | 0.16% | 9,132 |
| Sep 10, 2025 | 60.00 | 60.02 | 59.42 | 59.54 | 59.49 | 1.11% | 12,573 |
| Sep 9, 2025 | 58.72 | 58.88 | 58.54 | 58.88 | 58.83 | 0.63% | 10,355 |
| Sep 8, 2025 | 58.33 | 58.60 | 58.33 | 58.51 | 58.46 | 0.53% | 12,578 |
| Sep 5, 2025 | 58.43 | 58.43 | 57.72 | 58.21 | 58.16 | 0.12% | 4,856 |
| Sep 4, 2025 | 57.61 | 58.13 | 57.48 | 58.13 | 58.09 | 0.38% | 8,353 |
| Sep 3, 2025 | 57.94 | 58.19 | 57.65 | 57.91 | 57.87 | 0.21% | 13,091 |
| Sep 2, 2025 | 57.24 | 57.82 | 57.17 | 57.79 | 57.74 | -0.68% | 12,594 |
| Aug 29, 2025 | 58.55 | 58.55 | 58.10 | 58.19 | 58.14 | -1.00% | 10,748 |
| Aug 28, 2025 | 58.42 | 58.80 | 58.42 | 58.77 | 58.72 | 0.90% | 14,631 |
| Aug 27, 2025 | 57.97 | 58.25 | 57.97 | 58.25 | 58.20 | 0.37% | 5,456 |
| Aug 26, 2025 | 57.90 | 58.03 | 57.84 | 58.03 | 57.98 | 0.28% | 7,705 |
| Aug 25, 2025 | 58.14 | 58.16 | 57.85 | 57.87 | 57.82 | -0.69% | 11,323 |
| Aug 22, 2025 | 57.38 | 58.38 | 57.38 | 58.28 | 58.23 | 1.73% | 12,470 |
| Aug 21, 2025 | 57.31 | 57.37 | 57.20 | 57.28 | 57.24 | -0.36% | 6,007 |
| Aug 20, 2025 | 57.46 | 57.51 | 56.68 | 57.49 | 57.44 | -0.05% | 14,491 |
| Aug 19, 2025 | 58.54 | 58.54 | 57.52 | 57.52 | 57.47 | -1.66% | 11,418 |
| Aug 18, 2025 | 58.50 | 58.50 | 58.31 | 58.49 | 58.44 | -0.17% | 7,925 |
| Aug 15, 2025 | 58.50 | 58.71 | 58.42 | 58.59 | 58.54 | 0.41% | 15,543 |
| Aug 14, 2025 | 58.20 | 58.36 | 58.12 | 58.35 | 58.30 | -0.13% | 11,142 |
| Aug 13, 2025 | 58.28 | 58.43 | 58.28 | 58.43 | 58.38 | 0.75% | 12,329 |
| Aug 12, 2025 | 57.42 | 57.99 | 57.37 | 57.99 | 57.94 | 1.63% | 10,635 |
| Aug 11, 2025 | 57.38 | 57.68 | 57.06 | 57.06 | 57.01 | -0.74% | 13,119 |
| Aug 8, 2025 | 57.43 | 57.54 | 57.27 | 57.48 | 57.43 | 0.48% | 9,799 |
| Aug 7, 2025 | 57.81 | 57.90 | 56.88 | 57.21 | 57.16 | -0.75% | 12,167 |
| Aug 6, 2025 | 57.37 | 57.64 | 57.22 | 57.64 | 57.59 | 0.47% | 10,019 |
| Aug 5, 2025 | 57.79 | 57.89 | 57.36 | 57.37 | 57.32 | -0.21% | 8,225 |
| Aug 4, 2025 | 57.13 | 57.49 | 57.13 | 57.49 | 57.44 | 1.53% | 7,234 |
| Aug 1, 2025 | 57.02 | 57.11 | 56.40 | 56.63 | 56.58 | -2.03% | 26,673 |
| Jul 31, 2025 | 58.81 | 58.81 | 57.68 | 57.80 | 57.75 | -0.77% | 13,418 |
| Jul 30, 2025 | 58.39 | 58.52 | 58.02 | 58.25 | 58.20 | -0.34% | 7,469 |
| Jul 29, 2025 | 58.77 | 58.77 | 58.39 | 58.45 | 58.40 | -0.36% | 61,852 |
| Jul 28, 2025 | 58.65 | 58.87 | 58.60 | 58.66 | 58.61 | 0.24% | 26,620 |
| Jul 25, 2025 | 58.25 | 58.63 | 58.25 | 58.52 | 58.47 | 0.38% | 6,501 |
| Jul 24, 2025 | 58.44 | 58.44 | 58.22 | 58.30 | 58.25 | 0.15% | 38,599 |
| Jul 23, 2025 | 58.00 | 58.22 | 57.81 | 58.21 | 58.16 | 0.30% | 14,008 |
| Jul 22, 2025 | 57.77 | 58.07 | 57.77 | 58.03 | 57.99 | -0.26% | 8,800 |
| Jul 21, 2025 | 58.02 | 58.46 | 58.02 | 58.19 | 58.14 | 0.35% | 6,567 |
| Jul 18, 2025 | 58.11 | 58.11 | 57.93 | 57.98 | 57.93 | -0.29% | 10,348 |
| Jul 17, 2025 | 57.69 | 58.18 | 57.69 | 58.15 | 58.10 | 0.69% | 8,841 |
| Jul 16, 2025 | 57.48 | 57.75 | 57.19 | 57.75 | 57.70 | 0.47% | 9,832 |
| Jul 15, 2025 | 57.98 | 57.98 | 57.45 | 57.48 | 57.43 | -0.12% | 7,840 |
| Jul 14, 2025 | 57.02 | 57.65 | 57.02 | 57.55 | 57.50 | 0.68% | 6,855 |
| Jul 11, 2025 | 57.51 | 57.51 | 57.12 | 57.16 | 57.11 | -0.87% | 9,675 |
| Jul 10, 2025 | 58.16 | 58.16 | 57.60 | 57.66 | 57.61 | -0.81% | 10,045 |