iShares U.S. Tech Breakthrough Multisector ETF (TECB)
NYSEARCA: TECB · Real-Time Price · USD
62.20
+0.68 (1.11%)
Oct 23, 2025, 4:00 PM EDT - Market closed
TECB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 61.66 | 62.26 | 61.66 | 62.20 | 62.20 | 1.11% | 13,101 |
| Oct 22, 2025 | 62.05 | 62.05 | 61.20 | 61.52 | 61.52 | -1.22% | 7,126 |
| Oct 21, 2025 | 62.04 | 62.33 | 61.87 | 62.28 | 62.28 | 0.52% | 11,713 |
| Oct 20, 2025 | 61.33 | 62.05 | 61.33 | 61.96 | 61.96 | 1.50% | 9,626 |
| Oct 17, 2025 | 60.57 | 61.05 | 60.57 | 61.04 | 61.04 | 0.24% | 5,212 |
| Oct 16, 2025 | 61.44 | 61.78 | 60.69 | 60.90 | 60.90 | -0.49% | 11,787 |
| Oct 15, 2025 | 61.21 | 61.56 | 60.98 | 61.20 | 61.20 | 0.69% | 9,044 |
| Oct 14, 2025 | 60.50 | 61.24 | 60.16 | 60.78 | 60.78 | -0.70% | 10,389 |
| Oct 13, 2025 | 60.77 | 61.29 | 60.77 | 61.21 | 61.21 | 1.69% | 11,670 |
| Oct 10, 2025 | 62.31 | 62.50 | 60.17 | 60.19 | 60.19 | -3.28% | 12,592 |
| Oct 9, 2025 | 62.16 | 62.24 | 61.94 | 62.23 | 62.23 | 0.14% | 9,637 |
| Oct 8, 2025 | 61.42 | 62.19 | 61.42 | 62.14 | 62.14 | 1.31% | 7,961 |
| Oct 7, 2025 | 62.00 | 62.00 | 61.19 | 61.34 | 61.34 | -0.60% | 19,710 |
| Oct 6, 2025 | 61.92 | 61.96 | 61.56 | 61.71 | 61.71 | 1.43% | 13,364 |
| Oct 3, 2025 | 61.49 | 61.49 | 60.82 | 60.84 | 60.84 | -0.77% | 14,160 |
| Oct 2, 2025 | 60.99 | 61.32 | 60.93 | 61.31 | 61.31 | 0.81% | 5,915 |
| Oct 1, 2025 | 60.13 | 60.82 | 60.07 | 60.82 | 60.82 | 0.76% | 16,442 |
| Sep 30, 2025 | 60.30 | 60.36 | 59.87 | 60.36 | 60.36 | - | 8,164 |
| Sep 29, 2025 | 60.36 | 60.54 | 60.34 | 60.36 | 60.36 | 0.28% | 7,359 |
| Sep 26, 2025 | 60.20 | 60.23 | 59.78 | 60.19 | 60.19 | 0.33% | 6,097 |
| Sep 25, 2025 | 59.93 | 60.21 | 59.59 | 59.99 | 59.99 | -0.87% | 46,525 |
| Sep 24, 2025 | 60.98 | 60.98 | 60.28 | 60.52 | 60.52 | -0.45% | 32,544 |
| Sep 23, 2025 | 61.38 | 61.38 | 60.69 | 60.79 | 60.79 | -1.12% | 15,213 |
| Sep 22, 2025 | 61.02 | 61.52 | 61.02 | 61.48 | 61.48 | 0.46% | 14,382 |
| Sep 19, 2025 | 61.00 | 61.23 | 60.96 | 61.20 | 61.20 | 0.73% | 24,883 |
| Sep 18, 2025 | 60.40 | 60.94 | 60.40 | 60.75 | 60.75 | 1.36% | 15,709 |
| 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 |