iShares U.S. Tech Breakthrough Multisector ETF (TECB)

TECB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	60.37	60.37	59.61	59.86	59.86	-1.34%	18,910
Jan 29, 2026	61.16	61.16	60.00	60.67	60.67	-1.09%	20,367
Jan 28, 2026	61.41	61.80	61.34	61.34	61.34	0.29%	7,439
Jan 27, 2026	61.36	61.36	61.13	61.16	61.16	0.04%	6,845
Jan 26, 2026	60.88	61.31	60.88	61.14	61.14	0.46%	8,813
Jan 23, 2026	60.84	61.14	60.84	60.86	60.86	-0.13%	7,257
Jan 22, 2026	60.74	60.97	60.74	60.94	60.94	1.09%	9,613
Jan 21, 2026	59.64	60.49	59.64	60.28	60.28	1.36%	13,834
Jan 20, 2026	59.64	60.10	59.41	59.47	59.47	-1.92%	9,906
Jan 16, 2026	61.27	61.27	60.60	60.64	60.64	-0.35%	10,607
Jan 15, 2026	61.70	61.70	60.85	60.85	60.85	-0.59%	19,719
Jan 14, 2026	61.18	61.29	60.80	61.21	61.21	-0.60%	10,350
Jan 13, 2026	61.93	61.95	61.37	61.58	61.58	-0.53%	12,584
Jan 12, 2026	61.73	62.07	61.73	61.91	61.91	-0.34%	9,618
Jan 9, 2026	61.99	62.21	61.86	62.12	62.12	0.40%	16,204
Jan 8, 2026	62.27	62.27	61.73	61.87	61.87	-0.83%	13,264
Jan 7, 2026	61.96	62.70	61.96	62.39	62.39	0.53%	13,309
Jan 6, 2026	61.08	62.06	61.08	62.06	62.06	1.74%	22,767
Jan 5, 2026	60.95	61.40	60.95	61.00	61.00	0.84%	16,611
Jan 2, 2026	61.27	61.30	60.26	60.49	60.49	-0.64%	15,706
Dec 31, 2025	61.41	61.41	60.88	60.88	60.88	-0.90%	28,870
Dec 30, 2025	61.47	61.61	61.43	61.43	61.43	-0.21%	10,783
Dec 29, 2025	61.57	61.68	61.45	61.56	61.56	-0.45%	7,605
Dec 26, 2025	61.91	61.93	61.76	61.84	61.84	0.02%	14,359
Dec 24, 2025	61.66	61.87	61.66	61.83	61.83	0.23%	12,372
Dec 23, 2025	61.55	61.70	61.37	61.69	61.69	-0.02%	13,427
Dec 22, 2025	61.64	61.72	61.51	61.70	61.70	0.73%	12,452
Dec 19, 2025	60.54	61.28	60.54	61.25	61.25	1.69%	27,353
Dec 18, 2025	60.23	60.45	60.22	60.23	60.23	1.15%	8,460
Dec 17, 2025	60.53	60.58	59.54	59.54	59.54	-1.65%	20,317
Dec 16, 2025	60.36	60.64	60.07	60.54	60.54	0.02%	8,602
Dec 15, 2025	61.17	61.17	60.53	60.53	60.46	-0.92%	15,374
Dec 12, 2025	61.81	61.81	60.81	61.10	61.02	-1.24%	15,988
Dec 11, 2025	61.43	61.93	61.43	61.86	61.78	-0.20%	17,429
Dec 10, 2025	61.62	62.16	61.57	61.99	61.91	0.48%	6,423
Dec 9, 2025	61.62	61.85	61.62	61.69	61.62	-0.18%	15,735
Dec 8, 2025	62.21	62.23	61.69	61.80	61.73	-0.52%	4,321
Dec 5, 2025	61.95	62.50	61.95	62.12	62.05	0.68%	6,144
Dec 4, 2025	61.92	61.92	61.48	61.70	61.63	-0.05%	10,886
Dec 3, 2025	61.16	61.75	61.09	61.73	61.66	0.53%	12,018
Dec 2, 2025	61.30	61.65	61.24	61.41	61.33	0.79%	12,557
Dec 1, 2025	60.75	61.19	60.72	60.93	60.85	-0.60%	6,172
Nov 28, 2025	60.99	61.29	60.99	61.29	61.22	0.89%	9,513
Nov 26, 2025	60.88	61.00	60.58	60.75	60.68	0.25%	12,196
Nov 25, 2025	59.59	60.60	59.55	60.60	60.53	0.97%	13,994
Nov 24, 2025	59.40	60.07	59.40	60.02	59.95	2.18%	17,398
Nov 21, 2025	58.32	59.12	57.86	58.74	58.67	0.88%	14,039
Nov 20, 2025	60.82	60.89	58.23	58.23	58.16	-2.58%	11,138
Nov 19, 2025	59.80	60.41	59.48	59.77	59.70	-0.23%	13,724
Nov 18, 2025	60.09	60.34	59.57	59.91	59.84	-0.66%	13,715

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.