iShares U.S. Tech Breakthrough Multisector ETF (TECB)
NYSEARCA: TECB · Real-Time Price · USD
54.16
+0.04 (0.08%)
At close: Nov 20, 2024, 3:54 PM
54.15
-0.01 (-0.02%)
After-hours: Nov 20, 2024, 4:10 PM EST
TECB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 54.19 | 54.19 | 53.70 | 54.15 | 54.15 | 0.06% | 11,979 |
| Nov 19, 2024 | 53.29 | 54.17 | 53.29 | 54.12 | 54.12 | 0.72% | 10,898 |
| Nov 18, 2024 | 53.42 | 53.80 | 53.42 | 53.73 | 53.73 | 0.71% | 30,210 |
| Nov 15, 2024 | 54.05 | 54.05 | 53.22 | 53.35 | 53.35 | -2.04% | 29,333 |
| Nov 14, 2024 | 54.92 | 54.92 | 54.43 | 54.46 | 54.46 | -0.93% | 14,590 |
| Nov 13, 2024 | 55.06 | 55.42 | 54.92 | 54.97 | 54.97 | -0.29% | 27,282 |
| Nov 12, 2024 | 55.00 | 55.21 | 55.00 | 55.13 | 55.13 | 0.04% | 63,664 |
| Nov 11, 2024 | 54.88 | 55.13 | 54.79 | 55.11 | 55.11 | 0.75% | 33,682 |
| Nov 8, 2024 | 54.53 | 54.77 | 54.47 | 54.70 | 54.70 | 0.39% | 52,439 |
| Nov 7, 2024 | 53.97 | 54.55 | 53.97 | 54.49 | 54.49 | 1.41% | 19,115 |
| Nov 6, 2024 | 53.38 | 53.73 | 53.20 | 53.73 | 53.73 | 2.72% | 22,333 |
| Nov 5, 2024 | 51.91 | 52.31 | 51.91 | 52.31 | 52.31 | 1.09% | 23,921 |
| Nov 4, 2024 | 51.70 | 51.94 | 51.57 | 51.74 | 51.74 | -0.21% | 10,266 |
| Nov 1, 2024 | 51.66 | 52.15 | 51.66 | 51.85 | 51.85 | 0.90% | 17,906 |
| Oct 31, 2024 | 52.22 | 52.22 | 51.37 | 51.39 | 51.39 | -2.29% | 15,640 |
| Oct 30, 2024 | 52.86 | 53.05 | 52.59 | 52.59 | 52.59 | -0.69% | 29,935 |
| Oct 29, 2024 | 52.47 | 53.08 | 52.47 | 52.96 | 52.96 | 0.93% | 19,267 |
| Oct 28, 2024 | 52.67 | 52.68 | 52.47 | 52.47 | 52.47 | 0.38% | 16,622 |
| Oct 25, 2024 | 52.45 | 52.88 | 52.23 | 52.27 | 52.27 | 0.48% | 14,991 |
| Oct 24, 2024 | 51.88 | 52.07 | 51.82 | 52.02 | 52.02 | 0.70% | 17,995 |
| Oct 23, 2024 | 52.22 | 52.22 | 51.48 | 51.66 | 51.66 | -1.43% | 19,595 |
| Oct 22, 2024 | 52.21 | 52.43 | 52.20 | 52.41 | 52.41 | -0.11% | 11,090 |
| Oct 21, 2024 | 52.34 | 52.58 | 52.19 | 52.47 | 52.47 | -0.10% | 27,089 |
| Oct 18, 2024 | 52.39 | 52.61 | 52.39 | 52.52 | 52.52 | 0.88% | 23,169 |
| Oct 17, 2024 | 52.56 | 52.56 | 52.02 | 52.06 | 52.06 | -0.02% | 11,961 |
| Oct 16, 2024 | 52.09 | 52.11 | 51.70 | 52.07 | 52.07 | -0.06% | 16,723 |
| Oct 15, 2024 | 52.66 | 52.66 | 52.02 | 52.10 | 52.10 | -0.97% | 7,511 |
| Oct 14, 2024 | 52.53 | 52.73 | 52.41 | 52.61 | 52.61 | 0.61% | 18,657 |
| Oct 11, 2024 | 51.95 | 52.38 | 51.95 | 52.29 | 52.29 | 0.60% | 17,733 |
| Oct 10, 2024 | 51.79 | 52.13 | 51.76 | 51.98 | 51.98 | -0.04% | 13,586 |
| Oct 9, 2024 | 51.62 | 52.04 | 51.58 | 52.00 | 52.00 | 0.79% | 15,789 |
| Oct 8, 2024 | 50.97 | 51.61 | 50.97 | 51.59 | 51.59 | 1.69% | 11,569 |
| Oct 7, 2024 | 51.16 | 51.16 | 50.71 | 50.73 | 50.73 | -1.24% | 13,008 |
| Oct 4, 2024 | 51.09 | 51.37 | 50.87 | 51.37 | 51.37 | 1.38% | 11,669 |
| Oct 3, 2024 | 50.57 | 50.82 | 50.48 | 50.67 | 50.67 | 0.02% | 30,171 |
| Oct 2, 2024 | 50.49 | 50.87 | 50.49 | 50.66 | 50.66 | 0.24% | 14,344 |
| Oct 1, 2024 | 51.26 | 51.26 | 50.28 | 50.54 | 50.54 | -1.35% | 17,650 |
| Sep 30, 2024 | 50.98 | 51.26 | 50.78 | 51.23 | 51.23 | 0.18% | 12,539 |
| Sep 27, 2024 | 51.43 | 51.43 | 51.06 | 51.14 | 51.14 | -0.25% | 14,283 |
| Sep 26, 2024 | 51.55 | 51.55 | 50.89 | 51.27 | 51.27 | 0.53% | 16,440 |
| Sep 25, 2024 | 51.02 | 51.10 | 50.97 | 51.00 | 51.00 | -0.27% | 8,203 |
| Sep 24, 2024 | 51.09 | 51.18 | 50.78 | 51.14 | 51.06 | 0.04% | 11,647 |
| Sep 23, 2024 | 51.23 | 51.31 | 51.06 | 51.12 | 51.04 | -0.04% | 18,117 |
| Sep 20, 2024 | 51.08 | 51.20 | 50.71 | 51.14 | 51.06 | - | 6,454 |
| Sep 19, 2024 | 50.98 | 51.39 | 50.89 | 51.14 | 51.06 | 2.22% | 16,205 |
| Sep 18, 2024 | 50.43 | 50.55 | 49.98 | 50.03 | 49.95 | -0.56% | 14,372 |
| Sep 17, 2024 | 50.71 | 50.71 | 50.23 | 50.31 | 50.23 | -0.06% | 21,057 |
| Sep 16, 2024 | 50.09 | 50.40 | 50.09 | 50.34 | 50.26 | 0.30% | 12,739 |
| Sep 13, 2024 | 50.07 | 50.30 | 50.03 | 50.19 | 50.11 | 0.34% | 10,004 |
| Sep 12, 2024 | 49.76 | 50.13 | 49.62 | 50.02 | 49.94 | 0.77% | 8,174 |
| Sep 11, 2024 | 48.95 | 49.64 | 48.15 | 49.64 | 49.56 | 1.47% | 17,449 |
| Sep 10, 2024 | 48.79 | 48.92 | 48.34 | 48.92 | 48.84 | 1.11% | 11,600 |
| Sep 9, 2024 | 48.19 | 48.56 | 48.08 | 48.38 | 48.30 | 1.17% | 13,754 |
| Sep 6, 2024 | 48.86 | 48.86 | 47.69 | 47.82 | 47.75 | -1.95% | 15,356 |
| Sep 5, 2024 | 48.67 | 49.10 | 48.52 | 48.77 | 48.69 | -0.16% | 13,394 |
| Sep 4, 2024 | 48.59 | 49.09 | 48.59 | 48.85 | 48.77 | -0.05% | 17,860 |
| Sep 3, 2024 | 50.09 | 50.09 | 48.75 | 48.88 | 48.80 | -2.93% | 77,812 |
| Aug 30, 2024 | 50.15 | 50.35 | 49.78 | 50.35 | 50.27 | 1.21% | 15,172 |
| Aug 29, 2024 | 49.84 | 50.41 | 49.72 | 49.75 | 49.67 | 0.40% | 19,560 |
| Aug 28, 2024 | 50.05 | 50.05 | 49.24 | 49.55 | 49.47 | -1.00% | 56,709 |
| Aug 27, 2024 | 49.68 | 50.11 | 49.65 | 50.05 | 49.97 | 0.34% | 19,309 |
| Aug 26, 2024 | 50.14 | 50.19 | 49.82 | 49.88 | 49.80 | -0.61% | 23,896 |
| Aug 23, 2024 | 50.12 | 50.34 | 49.74 | 50.19 | 50.11 | 1.10% | 19,789 |
| Aug 22, 2024 | 50.60 | 50.60 | 49.63 | 49.64 | 49.57 | -1.60% | 16,546 |
| Aug 21, 2024 | 50.22 | 50.53 | 50.17 | 50.45 | 50.37 | 0.56% | 19,895 |
| Aug 20, 2024 | 50.13 | 50.42 | 50.09 | 50.17 | 50.09 | 0.24% | 16,312 |
| Aug 19, 2024 | 49.45 | 50.05 | 49.45 | 50.05 | 49.97 | 1.23% | 17,830 |
| Aug 16, 2024 | 49.26 | 49.49 | 49.22 | 49.44 | 49.36 | 0.14% | 8,130 |
| Aug 15, 2024 | 48.96 | 49.43 | 48.96 | 49.37 | 49.29 | 1.81% | 50,625 |
| Aug 14, 2024 | 48.42 | 48.58 | 48.05 | 48.49 | 48.42 | 0.30% | 47,377 |
| Aug 13, 2024 | 47.69 | 48.37 | 47.69 | 48.35 | 48.27 | 2.08% | 37,520 |
| Aug 12, 2024 | 47.53 | 47.64 | 47.25 | 47.36 | 47.29 | -0.25% | 15,250 |
| Aug 9, 2024 | 47.05 | 47.48 | 47.00 | 47.48 | 47.41 | 0.79% | 14,135 |
| Aug 8, 2024 | 46.31 | 47.17 | 46.06 | 47.11 | 47.04 | 3.09% | 29,166 |
| Aug 7, 2024 | 46.58 | 47.00 | 45.68 | 45.70 | 45.63 | -0.22% | 23,180 |
| Aug 6, 2024 | 45.59 | 46.43 | 45.42 | 45.80 | 45.73 | 1.08% | 58,202 |
| Aug 5, 2024 | 44.38 | 46.04 | 44.24 | 45.31 | 45.24 | -3.00% | 58,758 |
| Aug 2, 2024 | 46.82 | 47.10 | 46.36 | 46.71 | 46.64 | -2.64% | 30,100 |
| Aug 1, 2024 | 49.11 | 49.11 | 47.64 | 47.98 | 47.90 | -2.24% | 28,460 |
| Jul 31, 2024 | 48.96 | 49.23 | 48.84 | 49.08 | 49.00 | 2.02% | 24,645 |
| Jul 30, 2024 | 48.87 | 48.94 | 47.69 | 48.11 | 48.03 | -1.49% | 17,060 |
| Jul 29, 2024 | 49.12 | 49.20 | 48.77 | 48.84 | 48.76 | 0.07% | 13,636 |
| Jul 26, 2024 | 48.77 | 49.16 | 48.67 | 48.81 | 48.73 | 0.96% | 20,714 |
| Jul 25, 2024 | 48.72 | 49.39 | 48.09 | 48.34 | 48.26 | -0.45% | 28,472 |
| Jul 24, 2024 | 49.53 | 49.53 | 48.56 | 48.56 | 48.48 | -2.93% | 18,012 |
| Jul 23, 2024 | 50.08 | 50.37 | 50.03 | 50.03 | 49.95 | -0.25% | 21,981 |
| Jul 22, 2024 | 49.99 | 50.23 | 49.78 | 50.15 | 50.07 | 1.31% | 28,087 |
| Jul 19, 2024 | 49.83 | 50.01 | 49.45 | 49.50 | 49.42 | -0.72% | 10,977 |
| Jul 18, 2024 | 50.69 | 50.69 | 49.64 | 49.86 | 49.78 | -1.09% | 25,770 |
| Jul 17, 2024 | 50.96 | 50.96 | 50.34 | 50.41 | 50.33 | -2.34% | 57,435 |
| Jul 16, 2024 | 51.74 | 51.74 | 51.38 | 51.62 | 51.54 | 0.20% | 32,326 |
| Jul 15, 2024 | 51.50 | 51.90 | 51.38 | 51.52 | 51.44 | 0.35% | 22,980 |
| Jul 12, 2024 | 51.12 | 51.68 | 51.12 | 51.34 | 51.26 | 0.54% | 29,274 |
| Jul 11, 2024 | 51.74 | 51.83 | 50.93 | 51.06 | 50.98 | -1.13% | 51,773 |
| Jul 10, 2024 | 51.49 | 51.64 | 51.15 | 51.64 | 51.56 | 0.53% | 37,862 |
| Jul 9, 2024 | 51.68 | 51.70 | 51.27 | 51.37 | 51.29 | -0.39% | 35,538 |
| Jul 8, 2024 | 51.65 | 51.65 | 51.40 | 51.57 | 51.49 | -0.02% | 73,974 |
| Jul 5, 2024 | 51.06 | 51.59 | 51.06 | 51.58 | 51.50 | 1.29% | 27,161 |
| Jul 3, 2024 | 50.80 | 50.96 | 50.76 | 50.93 | 50.85 | 0.25% | 8,396 |
| Jul 2, 2024 | 50.33 | 50.82 | 50.30 | 50.80 | 50.72 | 0.57% | 39,383 |