iShares U.S. Tech Breakthrough Multisector ETF (TECB)
NYSEARCA: TECB · Real-Time Price · USD
75.97
-0.32 (-0.42%)
At close: Sep 4, 2026, 4:00 PM EDT
75.97
0.00 (0.00%)
After-hours: Sep 4, 2026, 6:30 PM EDT
TECB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 76.09 | 76.21 | 75.86 | 75.97 | 75.97 | -0.42% | 5,591 |
| Sep 3, 2026 | 75.53 | 76.44 | 75.53 | 76.29 | 76.29 | 1.63% | 8,209 |
| Sep 2, 2026 | 75.01 | 75.25 | 74.87 | 75.06 | 75.06 | -0.27% | 7,925 |
| Sep 1, 2026 | 75.54 | 75.54 | 75.17 | 75.27 | 75.27 | -1.59% | 9,234 |
| Aug 31, 2026 | 76.02 | 76.57 | 75.91 | 76.49 | 76.49 | 0.35% | 10,130 |
| Aug 28, 2026 | 76.42 | 76.46 | 76.16 | 76.22 | 76.22 | -0.81% | 7,413 |
| Aug 27, 2026 | 75.82 | 76.84 | 75.82 | 76.84 | 76.84 | 2.59% | 5,644 |
| Aug 26, 2026 | 74.25 | 74.96 | 74.25 | 74.90 | 74.90 | 0.10% | 5,214 |
| Aug 25, 2026 | 74.69 | 74.88 | 74.69 | 74.83 | 74.83 | 0.63% | 7,057 |
| Aug 24, 2026 | 74.52 | 74.52 | 73.95 | 74.36 | 74.36 | -0.69% | 7,382 |
| Aug 21, 2026 | 74.70 | 74.97 | 74.64 | 74.88 | 74.88 | 0.83% | 6,798 |
| Aug 20, 2026 | 74.88 | 74.98 | 74.27 | 74.27 | 74.27 | -1.32% | 5,019 |
| Aug 19, 2026 | 74.88 | 75.37 | 74.88 | 75.26 | 75.26 | 1.43% | 19,348 |
| Aug 18, 2026 | 74.23 | 74.42 | 74.20 | 74.20 | 74.20 | -0.91% | 5,745 |
| Aug 17, 2026 | 75.55 | 75.55 | 74.87 | 74.88 | 74.88 | -0.80% | 10,357 |
| Aug 14, 2026 | 76.12 | 76.12 | 75.47 | 75.48 | 75.48 | -0.55% | 8,786 |
| Aug 13, 2026 | 74.81 | 75.90 | 74.81 | 75.90 | 75.90 | 1.89% | 7,615 |
| Aug 12, 2026 | 74.77 | 74.77 | 74.36 | 74.49 | 74.49 | 0.12% | 10,877 |
| Aug 11, 2026 | 74.71 | 74.73 | 74.40 | 74.40 | 74.40 | -0.36% | 10,777 |
| Aug 10, 2026 | 73.94 | 74.82 | 73.94 | 74.67 | 74.67 | 0.84% | 7,619 |
| Aug 7, 2026 | 73.86 | 74.05 | 73.69 | 74.05 | 74.05 | 1.45% | 7,369 |
| Aug 6, 2026 | 72.82 | 73.08 | 72.79 | 72.99 | 72.99 | -0.49% | 8,897 |
| Aug 5, 2026 | 74.51 | 74.51 | 73.35 | 73.35 | 73.35 | -0.86% | 13,755 |
| Aug 4, 2026 | 72.72 | 74.13 | 72.72 | 73.99 | 73.99 | 3.54% | 7,561 |
| Aug 3, 2026 | 70.32 | 71.57 | 70.32 | 71.46 | 71.46 | 1.90% | 5,666 |
| Jul 31, 2026 | 69.85 | 70.19 | 69.31 | 70.13 | 70.13 | 0.91% | 5,020 |
| Jul 30, 2026 | 68.27 | 69.52 | 68.27 | 69.50 | 69.50 | 2.51% | 9,374 |
| Jul 29, 2026 | 68.53 | 69.24 | 67.80 | 67.80 | 67.80 | -1.15% | 4,120 |
| Jul 28, 2026 | 68.00 | 68.98 | 67.87 | 68.59 | 68.59 | -0.26% | 18,808 |
| Jul 27, 2026 | 69.37 | 69.53 | 68.64 | 68.77 | 68.77 | 0.43% | 5,800 |
| Jul 24, 2026 | 68.85 | 69.10 | 68.48 | 68.48 | 68.48 | -0.37% | 4,839 |
| Jul 23, 2026 | 69.28 | 69.29 | 68.51 | 68.73 | 68.73 | -1.76% | 4,768 |
| Jul 22, 2026 | 70.36 | 70.47 | 69.96 | 69.96 | 69.96 | -1.12% | 9,179 |
| Jul 21, 2026 | 70.68 | 70.77 | 70.67 | 70.75 | 70.75 | 0.97% | 3,705 |
| Jul 20, 2026 | 70.38 | 70.94 | 70.07 | 70.07 | 70.07 | -0.07% | 9,603 |
| Jul 17, 2026 | 69.59 | 70.67 | 69.59 | 70.12 | 70.12 | -1.31% | 12,018 |
| Jul 16, 2026 | 71.45 | 71.45 | 70.77 | 71.05 | 71.05 | -1.06% | 23,402 |
| Jul 15, 2026 | 72.30 | 72.45 | 71.49 | 71.81 | 71.81 | -0.10% | 10,549 |
| Jul 14, 2026 | 71.51 | 72.01 | 71.43 | 71.88 | 71.88 | 0.60% | 10,463 |
| Jul 13, 2026 | 71.64 | 71.99 | 71.27 | 71.45 | 71.45 | -0.92% | 6,327 |
| Jul 10, 2026 | 72.51 | 72.53 | 71.63 | 72.11 | 72.11 | -0.47% | 9,878 |
| Jul 9, 2026 | 71.35 | 72.47 | 71.35 | 72.45 | 72.45 | 1.57% | 10,917 |
| Jul 8, 2026 | 71.10 | 71.35 | 70.83 | 71.33 | 71.33 | -0.71% | 9,181 |
| Jul 7, 2026 | 71.67 | 72.29 | 71.67 | 71.84 | 71.84 | -1.38% | 7,721 |
| Jul 6, 2026 | 72.08 | 73.07 | 72.08 | 72.85 | 72.85 | 1.50% | 16,800 |
| Jul 2, 2026 | 72.39 | 72.39 | 71.58 | 71.77 | 71.77 | -0.19% | 8,251 |
| Jul 1, 2026 | 71.64 | 72.42 | 71.64 | 71.91 | 71.91 | 0.22% | 9,549 |
| Jun 30, 2026 | 70.62 | 71.84 | 70.62 | 71.75 | 71.75 | 1.29% | 11,980 |
| Jun 29, 2026 | 70.08 | 70.88 | 69.72 | 70.84 | 70.83 | 2.10% | 6,411 |
| Jun 26, 2026 | 68.58 | 69.85 | 68.58 | 69.38 | 69.38 | 0.32% | 11,846 |