iShares Technology Opportunities Active ETF (TEK)
NYSEARCA: TEK · Real-Time Price · USD
26.38
-0.76 (-2.81%)
Feb 21, 2025, 3:49 PM EST - Market closed
TEK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 21, 2025 | 27.24 | 27.24 | 26.36 | 26.38 | 26.38 | -2.81% | 1,223 |
| Feb 20, 2025 | 27.26 | 27.26 | 26.98 | 27.14 | 27.14 | -0.98% | 3,573 |
| Feb 19, 2025 | 27.33 | 27.45 | 27.24 | 27.41 | 27.41 | -0.35% | 5,241 |
| Feb 18, 2025 | 27.68 | 27.68 | 27.43 | 27.51 | 27.51 | -0.02% | 3,817 |
| Feb 14, 2025 | 27.28 | 27.53 | 27.28 | 27.52 | 27.52 | 0.54% | 1,962 |
| Feb 13, 2025 | 27.06 | 27.37 | 27.06 | 27.37 | 27.37 | 1.77% | 2,574 |
| Feb 12, 2025 | 26.65 | 26.93 | 26.65 | 26.89 | 26.89 | -0.50% | 5,465 |
| Feb 11, 2025 | 27.05 | 27.10 | 26.93 | 27.03 | 27.03 | -0.54% | 3,153 |
| Feb 10, 2025 | 27.03 | 27.20 | 27.03 | 27.17 | 27.17 | 1.52% | 3,789 |
| Feb 7, 2025 | 27.17 | 27.25 | 26.70 | 26.77 | 26.77 | -0.94% | 4,486 |
| Feb 6, 2025 | 26.97 | 27.06 | 26.83 | 27.02 | 27.02 | 0.86% | 10,417 |
| Feb 5, 2025 | 26.54 | 26.86 | 26.53 | 26.79 | 26.79 | 1.29% | 12,388 |
| Feb 4, 2025 | 26.29 | 26.45 | 26.29 | 26.45 | 26.45 | 1.51% | 12,265 |
| Feb 3, 2025 | 25.59 | 26.23 | 25.59 | 26.06 | 26.06 | -1.31% | 11,776 |
| Jan 31, 2025 | 26.69 | 26.97 | 26.34 | 26.40 | 26.40 | -0.11% | 23,426 |
| Jan 30, 2025 | 26.34 | 26.43 | 26.19 | 26.43 | 26.43 | 0.69% | 5,419 |
| Jan 29, 2025 | 26.26 | 26.34 | 25.99 | 26.25 | 26.25 | -0.72% | 33,129 |
| Jan 28, 2025 | 25.57 | 26.46 | 25.53 | 26.44 | 26.44 | 3.28% | 19,139 |
| Jan 27, 2025 | 25.73 | 26.02 | 25.30 | 25.60 | 25.60 | -6.47% | 40,511 |
| Jan 24, 2025 | 27.61 | 27.66 | 27.28 | 27.37 | 27.37 | -0.47% | 24,329 |
| Jan 23, 2025 | 27.24 | 27.52 | 27.14 | 27.50 | 27.50 | 0.24% | 19,138 |
| Jan 22, 2025 | 27.33 | 27.57 | 27.33 | 27.44 | 27.44 | 2.29% | 22,527 |
| Jan 21, 2025 | 26.57 | 26.85 | 26.50 | 26.82 | 26.82 | 1.25% | 10,046 |
| Jan 17, 2025 | 26.48 | 26.59 | 26.46 | 26.49 | 26.49 | 1.34% | 7,115 |
| Jan 16, 2025 | 26.47 | 26.47 | 26.13 | 26.14 | 26.14 | -0.23% | 10,007 |
| Jan 15, 2025 | 25.93 | 26.25 | 25.93 | 26.20 | 26.20 | 2.87% | 8,439 |
| Jan 14, 2025 | 25.73 | 25.74 | 25.40 | 25.47 | 25.47 | 0.08% | 7,214 |
| Jan 13, 2025 | 25.26 | 25.45 | 25.26 | 25.45 | 25.45 | -1.13% | 2,203 |
| Jan 10, 2025 | 26.01 | 26.01 | 25.51 | 25.74 | 25.74 | -1.76% | 4,900 |
| Jan 8, 2025 | 26.08 | 26.20 | 26.05 | 26.20 | 26.20 | - | 2,163 |
| Jan 7, 2025 | 26.94 | 26.95 | 26.07 | 26.20 | 26.20 | -2.31% | 5,310 |
| Jan 6, 2025 | 26.89 | 27.04 | 26.76 | 26.82 | 26.82 | 1.78% | 15,582 |
| Jan 3, 2025 | 26.19 | 26.36 | 26.13 | 26.35 | 26.35 | 2.02% | 4,509 |
| Jan 2, 2025 | 25.79 | 25.98 | 25.59 | 25.83 | 25.83 | 0.47% | 6,842 |
| Dec 31, 2024 | 25.97 | 26.01 | 25.68 | 25.71 | 25.71 | -1.08% | 12,920 |
| Dec 30, 2024 | 25.85 | 26.14 | 25.77 | 25.99 | 25.99 | -0.88% | 6,532 |
| Dec 27, 2024 | 26.42 | 26.42 | 26.02 | 26.22 | 26.22 | -1.69% | 7,442 |
| Dec 26, 2024 | 26.64 | 26.72 | 26.64 | 26.67 | 26.67 | 0.14% | 1,177 |
| Dec 24, 2024 | 26.42 | 26.63 | 26.42 | 26.63 | 26.63 | 1.04% | 8,108 |
| Dec 23, 2024 | 26.13 | 26.36 | 26.03 | 26.36 | 26.36 | 1.28% | 4,011 |
| Dec 20, 2024 | 25.51 | 26.30 | 25.43 | 26.03 | 26.03 | 0.99% | 5,563 |
| Dec 19, 2024 | 26.10 | 26.10 | 25.77 | 25.77 | 25.77 | -0.23% | 10,757 |
| Dec 18, 2024 | 26.86 | 26.96 | 25.81 | 25.83 | 25.83 | -3.69% | 12,109 |
| Dec 17, 2024 | 26.89 | 26.89 | 26.68 | 26.82 | 26.82 | -0.74% | 3,474 |
| Dec 16, 2024 | 26.82 | 27.10 | 26.75 | 27.02 | 27.02 | 1.35% | 11,014 |
| Dec 13, 2024 | 26.80 | 26.84 | 26.53 | 26.66 | 26.66 | 0.76% | 4,539 |
| Dec 12, 2024 | 26.48 | 26.52 | 26.46 | 26.46 | 26.46 | -0.53% | 2,645 |
| Dec 11, 2024 | 26.39 | 26.64 | 26.36 | 26.60 | 26.60 | 2.31% | 5,840 |
| Dec 10, 2024 | 26.45 | 26.45 | 25.94 | 26.00 | 26.00 | -1.67% | 2,738 |
| Dec 9, 2024 | 26.84 | 26.84 | 26.39 | 26.44 | 26.44 | -1.35% | 9,695 |
| Dec 6, 2024 | 26.71 | 26.82 | 26.71 | 26.81 | 26.81 | 0.48% | 2,146 |
| Dec 5, 2024 | 26.79 | 26.80 | 26.68 | 26.68 | 26.68 | -0.28% | 3,629 |
| Dec 4, 2024 | 26.50 | 26.75 | 26.50 | 26.75 | 26.75 | 2.47% | 4,247 |
| Dec 3, 2024 | 25.87 | 26.11 | 25.87 | 26.11 | 26.11 | 0.92% | 7,893 |
| Dec 2, 2024 | 25.63 | 25.93 | 25.63 | 25.87 | 25.87 | 1.00% | 3,023 |
| Nov 29, 2024 | 25.44 | 25.64 | 25.44 | 25.61 | 25.61 | 1.12% | 2,458 |
| Nov 27, 2024 | 25.48 | 25.48 | 25.16 | 25.33 | 25.33 | -1.37% | 6,799 |
| Nov 26, 2024 | 25.76 | 25.80 | 25.63 | 25.68 | 25.68 | 0.47% | 4,082 |
| Nov 25, 2024 | 25.90 | 25.90 | 25.44 | 25.56 | 25.56 | -0.46% | 6,940 |
| Nov 22, 2024 | 25.78 | 25.78 | 25.58 | 25.68 | 25.68 | -0.01% | 5,248 |
| Nov 21, 2024 | 25.75 | 25.75 | 25.47 | 25.68 | 25.68 | 1.27% | 10,005 |
| Nov 20, 2024 | 25.47 | 25.47 | 25.14 | 25.36 | 25.36 | -0.16% | 3,343 |
| Nov 19, 2024 | 24.95 | 25.40 | 24.95 | 25.40 | 25.40 | 1.67% | 12,138 |
| Nov 18, 2024 | 24.95 | 25.06 | 24.85 | 24.99 | 24.99 | 0.30% | 3,764 |
| Nov 15, 2024 | 25.17 | 25.17 | 24.77 | 24.91 | 24.91 | -2.39% | 4,474 |
| Nov 14, 2024 | 25.81 | 25.81 | 25.52 | 25.52 | 25.52 | -0.54% | 2,293 |
| Nov 13, 2024 | 25.78 | 25.85 | 25.66 | 25.66 | 25.66 | -0.22% | 5,905 |
| Nov 12, 2024 | 25.74 | 25.74 | 25.54 | 25.72 | 25.72 | 0.04% | 2,208 |
| Nov 11, 2024 | 25.94 | 25.94 | 25.58 | 25.71 | 25.71 | -0.51% | 6,180 |
| Nov 8, 2024 | 25.90 | 25.90 | 25.74 | 25.84 | 25.84 | -0.15% | 2,896 |
| Nov 7, 2024 | 25.60 | 25.88 | 25.59 | 25.88 | 25.88 | 1.94% | 4,125 |
| Nov 6, 2024 | 25.19 | 25.41 | 25.11 | 25.39 | 25.39 | 2.50% | 7,835 |
| Nov 5, 2024 | 24.69 | 24.79 | 24.63 | 24.77 | 24.77 | 1.61% | 4,098 |
| Nov 4, 2024 | 24.32 | 24.53 | 24.30 | 24.38 | 24.38 | -0.51% | 4,072 |
| Nov 1, 2024 | 24.46 | 24.61 | 24.45 | 24.50 | 24.50 | 0.47% | 4,285 |
| Oct 31, 2024 | 24.85 | 24.90 | 24.30 | 24.39 | 24.39 | -3.01% | 15,087 |
| Oct 30, 2024 | 25.30 | 25.34 | 25.13 | 25.14 | 25.14 | -0.98% | 11,433 |
| Oct 29, 2024 | 25.10 | 25.43 | 25.04 | 25.39 | 25.39 | 1.52% | 10,182 |
| Oct 28, 2024 | 25.22 | 25.22 | 25.00 | 25.01 | 25.01 | -0.28% | 15,161 |
| Oct 25, 2024 | 25.03 | 25.29 | 25.03 | 25.08 | 25.08 | 0.68% | 15,386 |
| Oct 24, 2024 | 24.91 | 24.94 | 24.82 | 24.91 | 24.91 | 0.81% | 15,706 |
| Oct 23, 2024 | 25.37 | 25.40 | 24.63 | 24.71 | 24.71 | -1.63% | 49,056 |