iShares U.S. Tech Breakthrough Multisector ETF (TECB)
NYSEARCA: TECB · Real-Time Price · USD
71.19
-4.68 (-6.17%)
Nov 5, 2026, 4:00 PM EST - Market closed
TECB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2026 | 72.65 | 72.65 | 72.65 | 71.19 | 71.19 | -6.17% | 11,615 |
| Nov 4, 2026 | 75.11 | 76.24 | 75.11 | 75.87 | 75.87 | 1.81% | 9,166 |
| Nov 3, 2026 | 74.29 | 74.79 | 74.24 | 74.52 | 74.52 | 0.68% | 9,813 |
| Nov 2, 2026 | 75.48 | 75.85 | 74.02 | 74.02 | 74.02 | -1.66% | 9,522 |
| Oct 30, 2026 | 76.28 | 76.28 | 74.67 | 75.27 | 75.27 | -3.43% | 7,862 |
| Oct 29, 2026 | 77.42 | 77.95 | 77.42 | 77.94 | 77.94 | -1.19% | 9,000 |
| Oct 28, 2026 | 78.56 | 78.92 | 78.48 | 78.88 | 78.88 | 0.20% | 11,990 |
| Oct 27, 2026 | 77.86 | 78.75 | 77.86 | 78.73 | 78.73 | 1.18% | 10,802 |
| Oct 26, 2026 | 77.69 | 77.92 | 77.19 | 77.81 | 77.81 | 0.45% | 7,678 |
| Oct 23, 2026 | 76.85 | 77.59 | 76.85 | 77.46 | 77.46 | 0.56% | 9,472 |
| Oct 22, 2026 | 77.74 | 78.03 | 76.83 | 77.03 | 77.03 | -1.97% | 6,162 |
| Oct 21, 2026 | 77.81 | 78.83 | 77.81 | 78.58 | 78.58 | 1.22% | 9,030 |
| Oct 20, 2026 | 76.83 | 77.81 | 76.68 | 77.64 | 77.64 | 0.56% | 9,746 |
| Oct 19, 2026 | 77.06 | 77.57 | 77.06 | 77.20 | 77.20 | 1.07% | 10,590 |
| Oct 16, 2026 | 77.87 | 77.87 | 76.17 | 76.38 | 76.38 | -3.25% | 16,789 |
| Oct 15, 2026 | 77.52 | 79.04 | 77.44 | 78.95 | 78.95 | 0.66% | 18,579 |
| Oct 14, 2026 | 79.37 | 79.71 | 78.32 | 78.43 | 78.43 | -2.11% | 10,255 |
| Oct 13, 2026 | 79.60 | 80.25 | 79.60 | 80.12 | 80.12 | 0.14% | 9,584 |
| Oct 12, 2026 | 80.56 | 80.56 | 79.89 | 80.01 | 80.01 | -0.72% | 6,036 |
| Oct 9, 2026 | 79.67 | 80.59 | 79.67 | 80.59 | 80.59 | 1.59% | 8,541 |
| Oct 8, 2026 | 79.63 | 79.67 | 78.90 | 79.33 | 79.33 | -0.69% | 8,328 |
| Oct 7, 2026 | 79.69 | 79.97 | 79.62 | 79.88 | 79.88 | -0.47% | 12,201 |
| Oct 6, 2026 | 80.41 | 80.62 | 80.26 | 80.26 | 80.26 | 0.48% | 10,408 |
| Oct 5, 2026 | 79.75 | 80.08 | 79.75 | 79.88 | 79.88 | 0.66% | 12,727 |
| Oct 2, 2026 | 79.79 | 79.79 | 79.29 | 79.36 | 79.36 | 0.54% | 5,485 |
| Oct 1, 2026 | 79.31 | 79.31 | 78.60 | 78.93 | 78.93 | - | 6,759 |
| Sep 30, 2026 | 78.82 | 79.32 | 78.82 | 78.93 | 78.93 | 0.25% | 7,292 |
| Sep 29, 2026 | 78.93 | 78.93 | 78.43 | 78.73 | 78.73 | 0.09% | 5,705 |
| Sep 28, 2026 | 78.87 | 78.98 | 78.10 | 78.66 | 78.66 | -1.02% | 10,287 |
| Sep 25, 2026 | 79.94 | 79.94 | 79.47 | 79.47 | 79.47 | -0.47% | 9,340 |
| 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 |