iShares U.S. Tech Breakthrough Multisector ETF (TECB)
NYSEARCA: TECB · Real-Time Price · USD
49.05
-1.40 (-2.78%)
At close: Mar 28, 2025, 3:59 PM
49.00
-0.05 (-0.10%)
Pre-market: Mar 31, 2025, 7:10 AM EDT
TECB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 50.18 | 50.25 | 48.96 | 49.05 | 49.05 | -2.78% | 26,610 |
| Mar 27, 2025 | 50.61 | 50.91 | 50.30 | 50.45 | 50.45 | -0.86% | 25,081 |
| Mar 26, 2025 | 51.86 | 51.92 | 50.74 | 50.89 | 50.89 | -2.02% | 20,583 |
| Mar 25, 2025 | 51.76 | 52.13 | 51.76 | 51.94 | 51.94 | 0.46% | 16,944 |
| Mar 24, 2025 | 51.35 | 51.75 | 51.29 | 51.70 | 51.70 | 2.25% | 23,085 |
| Mar 21, 2025 | 49.91 | 50.62 | 49.91 | 50.56 | 50.56 | 0.22% | 19,498 |
| Mar 20, 2025 | 50.22 | 51.10 | 50.22 | 50.45 | 50.45 | -0.43% | 37,053 |
| Mar 19, 2025 | 50.20 | 51.11 | 50.15 | 50.67 | 50.67 | 1.34% | 26,646 |
| Mar 18, 2025 | 50.46 | 50.46 | 49.83 | 50.00 | 50.00 | -1.68% | 39,573 |
| Mar 17, 2025 | 50.25 | 51.15 | 50.25 | 50.86 | 50.82 | 1.21% | 34,780 |
| Mar 14, 2025 | 49.58 | 50.26 | 49.58 | 50.25 | 50.22 | 2.60% | 41,040 |
| Mar 13, 2025 | 49.93 | 49.93 | 48.86 | 48.98 | 48.94 | -2.36% | 30,639 |
| Mar 12, 2025 | 50.33 | 50.48 | 49.52 | 50.16 | 50.13 | 1.29% | 40,675 |
| Mar 11, 2025 | 49.32 | 50.12 | 49.00 | 49.52 | 49.49 | -0.04% | 84,833 |
| Mar 10, 2025 | 50.35 | 50.53 | 49.00 | 49.54 | 49.51 | -3.62% | 50,932 |
| Mar 7, 2025 | 50.97 | 51.54 | 50.19 | 51.40 | 51.37 | 0.37% | 33,283 |
| Mar 6, 2025 | 51.91 | 52.48 | 51.12 | 51.21 | 51.18 | -3.14% | 32,167 |
| Mar 5, 2025 | 52.07 | 52.99 | 51.78 | 52.87 | 52.84 | 1.44% | 22,337 |
| Mar 4, 2025 | 51.84 | 52.89 | 51.22 | 52.12 | 52.09 | -0.46% | 74,246 |
| Mar 3, 2025 | 53.92 | 53.97 | 52.05 | 52.36 | 52.33 | -1.84% | 25,535 |
| Feb 28, 2025 | 52.51 | 53.36 | 52.33 | 53.34 | 53.31 | 1.31% | 30,402 |
| Feb 27, 2025 | 54.21 | 54.28 | 52.64 | 52.65 | 52.62 | -2.46% | 272,195 |
| Feb 26, 2025 | 53.91 | 54.45 | 53.75 | 53.98 | 53.94 | 0.61% | 18,274 |
| Feb 25, 2025 | 54.11 | 54.11 | 53.20 | 53.65 | 53.62 | -1.25% | 41,359 |
| Feb 24, 2025 | 55.11 | 55.13 | 54.02 | 54.33 | 54.30 | -1.05% | 28,619 |
| Feb 21, 2025 | 56.03 | 56.06 | 54.89 | 54.91 | 54.87 | -2.40% | 14,464 |
| Feb 20, 2025 | 56.47 | 56.47 | 55.65 | 56.26 | 56.22 | -0.78% | 17,293 |
| Feb 19, 2025 | 56.72 | 56.89 | 56.39 | 56.70 | 56.66 | -0.19% | 20,802 |
| Feb 18, 2025 | 56.51 | 56.81 | 56.32 | 56.81 | 56.77 | 0.78% | 23,360 |
| Feb 14, 2025 | 56.16 | 56.44 | 56.11 | 56.37 | 56.34 | 0.18% | 29,642 |
| Feb 13, 2025 | 55.77 | 56.27 | 55.63 | 56.27 | 56.23 | 1.11% | 23,785 |
| Feb 12, 2025 | 55.06 | 55.69 | 55.02 | 55.65 | 55.62 | 0.10% | 27,805 |
| Feb 11, 2025 | 55.57 | 55.76 | 55.48 | 55.59 | 55.56 | -0.57% | 23,491 |
| Feb 10, 2025 | 55.64 | 56.05 | 55.62 | 55.91 | 55.87 | 1.16% | 27,978 |
| Feb 7, 2025 | 56.12 | 56.12 | 55.25 | 55.27 | 55.24 | -0.74% | 52,969 |
| Feb 6, 2025 | 55.65 | 55.73 | 55.36 | 55.68 | 55.65 | 0.07% | 26,670 |
| Feb 5, 2025 | 55.15 | 55.66 | 55.06 | 55.64 | 55.61 | 0.38% | 32,106 |
| Feb 4, 2025 | 55.01 | 55.47 | 55.01 | 55.43 | 55.40 | 1.09% | 41,963 |
| Feb 3, 2025 | 54.03 | 55.06 | 53.98 | 54.84 | 54.80 | -0.53% | 53,557 |
| Jan 31, 2025 | 55.58 | 56.00 | 55.03 | 55.13 | 55.09 | -0.24% | 27,116 |
| Jan 30, 2025 | 55.20 | 55.55 | 54.89 | 55.26 | 55.23 | 0.35% | 50,297 |
| Jan 29, 2025 | 55.43 | 55.43 | 54.81 | 55.07 | 55.04 | -0.61% | 55,055 |
| Jan 28, 2025 | 54.69 | 55.56 | 54.31 | 55.41 | 55.38 | 1.75% | 38,814 |
| Jan 27, 2025 | 53.89 | 54.96 | 53.85 | 54.46 | 54.42 | -1.50% | 66,879 |
| Jan 24, 2025 | 55.81 | 55.81 | 55.18 | 55.29 | 55.26 | -0.79% | 16,822 |
| Jan 23, 2025 | 55.20 | 55.74 | 55.15 | 55.73 | 55.70 | 0.65% | 75,658 |
| Jan 22, 2025 | 55.37 | 55.57 | 55.20 | 55.37 | 55.34 | 1.65% | 41,929 |
| Jan 21, 2025 | 54.20 | 54.63 | 54.07 | 54.47 | 54.44 | 1.23% | 20,657 |
| Jan 17, 2025 | 54.22 | 54.22 | 53.73 | 53.81 | 53.78 | 0.99% | 21,679 |
| Jan 16, 2025 | 53.42 | 53.68 | 53.27 | 53.28 | 53.25 | -0.34% | 31,726 |