iShares U.S. Tech Breakthrough Multisector ETF (TECB)
NYSEARCA: TECB · Real-Time Price · USD
79.84
+0.30 (0.38%)
At close: Sep 24, 2026, 4:00 PM EDT
82.24
+2.40 (3.00%)
Pre-market: Sep 25, 2026, 4:51 AM EDT
TECB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 79.07 | 79.95 | 79.07 | 79.84 | 79.84 | 0.38% | 12,857 |
| Sep 23, 2026 | 79.60 | 79.70 | 79.26 | 79.54 | 79.54 | -0.04% | 23,227 |
| Sep 22, 2026 | 79.36 | 79.65 | 79.35 | 79.57 | 79.57 | 0.20% | 31,095 |
| Sep 21, 2026 | 77.76 | 79.44 | 77.76 | 79.41 | 79.41 | 3.28% | 8,437 |
| Sep 18, 2026 | 76.71 | 76.89 | 76.52 | 76.89 | 76.89 | -0.45% | 8,339 |
| Sep 17, 2026 | 76.94 | 77.38 | 76.80 | 77.24 | 77.24 | 1.67% | 5,360 |
| Sep 16, 2026 | 76.40 | 76.63 | 75.97 | 75.97 | 75.97 | -0.23% | 5,852 |
| Sep 15, 2026 | 76.31 | 76.44 | 76.03 | 76.15 | 76.15 | -0.39% | 8,788 |
| Sep 14, 2026 | 75.09 | 76.79 | 75.09 | 76.50 | 76.45 | 1.44% | 5,691 |
| Sep 11, 2026 | 75.46 | 75.53 | 75.37 | 75.41 | 75.36 | 0.84% | 3,920 |
| Sep 10, 2026 | 74.67 | 75.14 | 74.60 | 74.79 | 74.74 | -0.96% | 7,623 |
| Sep 9, 2026 | 75.57 | 75.64 | 75.46 | 75.52 | 75.46 | -0.17% | 7,499 |
| Sep 8, 2026 | 75.34 | 75.74 | 75.34 | 75.64 | 75.59 | -0.43% | 4,127 |
| Sep 4, 2026 | 76.09 | 76.21 | 75.86 | 75.97 | 75.92 | -0.42% | 5,592 |
| Sep 3, 2026 | 75.53 | 76.44 | 75.53 | 76.29 | 76.24 | 1.63% | 8,511 |
| Sep 2, 2026 | 75.01 | 75.25 | 74.87 | 75.06 | 75.01 | -0.27% | 7,927 |
| Sep 1, 2026 | 75.54 | 75.54 | 75.17 | 75.27 | 75.22 | -1.59% | 9,236 |
| Aug 31, 2026 | 76.02 | 76.57 | 75.91 | 76.49 | 76.44 | 0.35% | 10,131 |
| Aug 28, 2026 | 76.42 | 76.46 | 76.16 | 76.22 | 76.17 | -0.81% | 7,413 |
| Aug 27, 2026 | 75.82 | 76.84 | 75.82 | 76.84 | 76.79 | 2.59% | 5,649 |
| Aug 26, 2026 | 74.25 | 74.96 | 74.25 | 74.90 | 74.85 | 0.10% | 5,215 |
| Aug 25, 2026 | 74.69 | 74.88 | 74.69 | 74.83 | 74.77 | 0.63% | 7,129 |
| Aug 24, 2026 | 74.52 | 74.52 | 73.95 | 74.36 | 74.31 | -0.69% | 7,383 |
| Aug 21, 2026 | 74.70 | 74.97 | 74.64 | 74.88 | 74.83 | 0.83% | 6,799 |
| Aug 20, 2026 | 74.88 | 74.98 | 74.27 | 74.27 | 74.21 | -1.32% | 5,020 |
| Aug 19, 2026 | 74.88 | 75.37 | 74.88 | 75.26 | 75.21 | 1.43% | 19,350 |
| Aug 18, 2026 | 74.23 | 74.42 | 74.20 | 74.20 | 74.15 | -0.91% | 5,795 |
| Aug 17, 2026 | 75.55 | 75.55 | 74.87 | 74.88 | 74.83 | -0.80% | 10,357 |
| Aug 14, 2026 | 76.12 | 76.12 | 75.47 | 75.48 | 75.43 | -0.55% | 8,787 |
| Aug 13, 2026 | 74.81 | 75.90 | 74.81 | 75.90 | 75.85 | 1.89% | 7,616 |
| Aug 12, 2026 | 74.77 | 74.77 | 74.36 | 74.49 | 74.44 | 0.12% | 10,888 |
| Aug 11, 2026 | 74.71 | 74.73 | 74.40 | 74.40 | 74.35 | -0.36% | 10,777 |
| Aug 10, 2026 | 73.94 | 74.82 | 73.94 | 74.67 | 74.62 | 0.84% | 7,650 |
| Aug 7, 2026 | 73.86 | 74.05 | 73.69 | 74.05 | 74.00 | 1.45% | 7,369 |
| Aug 6, 2026 | 72.82 | 73.08 | 72.79 | 72.99 | 72.94 | -0.49% | 8,897 |
| Aug 5, 2026 | 74.51 | 74.51 | 73.35 | 73.35 | 73.30 | -0.86% | 13,756 |
| Aug 4, 2026 | 72.72 | 74.13 | 72.72 | 73.99 | 73.94 | 3.54% | 7,591 |
| Aug 3, 2026 | 70.32 | 71.57 | 70.32 | 71.46 | 71.41 | 1.90% | 5,667 |
| Jul 31, 2026 | 69.85 | 70.19 | 69.31 | 70.13 | 70.08 | 0.91% | 5,024 |
| Jul 30, 2026 | 68.27 | 69.52 | 68.27 | 69.50 | 69.45 | 2.51% | 9,374 |
| Jul 29, 2026 | 68.53 | 69.24 | 67.80 | 67.80 | 67.75 | -1.15% | 4,123 |
| Jul 28, 2026 | 68.00 | 68.98 | 67.87 | 68.59 | 68.54 | -0.26% | 18,808 |
| Jul 27, 2026 | 69.37 | 69.53 | 68.64 | 68.77 | 68.72 | 0.43% | 5,810 |
| Jul 24, 2026 | 68.85 | 69.10 | 68.48 | 68.48 | 68.43 | -0.37% | 4,839 |
| Jul 23, 2026 | 69.28 | 69.29 | 68.51 | 68.73 | 68.68 | -1.76% | 4,769 |
| Jul 22, 2026 | 70.36 | 70.47 | 69.96 | 69.96 | 69.91 | -1.12% | 9,179 |
| Jul 21, 2026 | 70.68 | 70.77 | 70.67 | 70.75 | 70.70 | 0.97% | 3,706 |
| Jul 20, 2026 | 70.38 | 70.94 | 70.07 | 70.07 | 70.02 | -0.07% | 9,604 |
| Jul 17, 2026 | 69.59 | 70.67 | 69.59 | 70.12 | 70.07 | -1.31% | 12,018 |
| Jul 16, 2026 | 71.45 | 71.45 | 70.77 | 71.05 | 71.00 | -1.06% | 23,402 |