iShares Technology Opportunities Active ETF (TEK)
NYSEARCA: TEK · Real-Time Price · USD
26.45
+0.21 (0.80%)
Jun 4, 2025, 4:00 PM - Market closed
TEK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 4, 2025 | 26.40 | 26.51 | 26.36 | 26.45 | 26.45 | 0.80% | 4,182 |
| Jun 3, 2025 | 26.19 | 26.26 | 26.19 | 26.24 | 26.24 | 0.89% | 1,118 |
| Jun 2, 2025 | 25.68 | 26.01 | 25.68 | 26.01 | 26.01 | 1.10% | 2,839 |
| May 30, 2025 | 25.67 | 25.73 | 25.67 | 25.73 | 25.73 | -0.06% | 1,057 |
| May 29, 2025 | 25.75 | 25.88 | 25.70 | 25.74 | 25.74 | 0.21% | 2,180 |
| May 28, 2025 | 25.75 | 25.81 | 25.69 | 25.69 | 25.69 | -0.16% | 3,849 |
| May 27, 2025 | 25.50 | 25.77 | 25.50 | 25.73 | 25.73 | 2.07% | 11,575 |
| May 23, 2025 | 25.21 | 25.30 | 25.18 | 25.21 | 25.21 | -0.84% | 2,768 |
| May 22, 2025 | 25.40 | 25.58 | 25.40 | 25.42 | 25.42 | 0.58% | 896 |
| May 21, 2025 | 25.52 | 25.74 | 25.28 | 25.28 | 25.28 | -1.34% | 4,630 |
| May 20, 2025 | 25.51 | 25.62 | 25.51 | 25.62 | 25.62 | -0.17% | 3,987 |
| May 19, 2025 | 25.49 | 25.70 | 25.49 | 25.66 | 25.66 | 0.13% | 11,840 |
| May 16, 2025 | 25.62 | 25.65 | 25.60 | 25.63 | 25.63 | 0.15% | 3,202 |
| May 15, 2025 | 25.55 | 25.62 | 25.54 | 25.59 | 25.59 | -0.30% | 1,573 |
| May 14, 2025 | 25.68 | 25.68 | 25.57 | 25.67 | 25.67 | 0.78% | 2,391 |
| May 13, 2025 | 25.25 | 25.58 | 25.25 | 25.47 | 25.47 | 2.10% | 5,422 |
| May 12, 2025 | 24.84 | 24.95 | 24.65 | 24.95 | 24.95 | 3.74% | 4,505 |
| May 9, 2025 | 24.18 | 24.19 | 23.94 | 24.05 | 24.05 | -0.22% | 4,278 |
| May 8, 2025 | 24.11 | 24.27 | 24.10 | 24.10 | 24.10 | 0.79% | 974 |
| May 7, 2025 | 23.73 | 23.91 | 23.67 | 23.91 | 23.91 | 0.61% | 1,749 |
| May 6, 2025 | 23.56 | 23.85 | 23.56 | 23.77 | 23.77 | -0.36% | 1,601 |
| May 5, 2025 | 23.95 | 24.00 | 23.85 | 23.85 | 23.85 | -0.44% | 6,468 |
| May 2, 2025 | 23.84 | 24.09 | 23.84 | 23.96 | 23.96 | 1.84% | 2,870 |
| May 1, 2025 | 23.62 | 23.79 | 23.53 | 23.53 | 23.53 | 1.95% | 4,138 |
| Apr 30, 2025 | 22.94 | 23.08 | 22.74 | 23.08 | 23.08 | 0.01% | 1,719 |
| Apr 29, 2025 | 22.81 | 23.07 | 22.81 | 23.07 | 23.07 | 0.71% | 378 |
| Apr 28, 2025 | 22.98 | 22.98 | 22.63 | 22.91 | 22.91 | -0.17% | 2,201 |
| Apr 25, 2025 | 22.66 | 22.95 | 22.65 | 22.95 | 22.95 | 1.76% | 6,186 |
| Apr 24, 2025 | 22.30 | 22.56 | 22.29 | 22.55 | 22.55 | 3.35% | 2,012 |
| Apr 23, 2025 | 22.11 | 22.17 | 21.82 | 21.82 | 21.82 | 3.26% | 2,090 |
| Apr 22, 2025 | 21.03 | 21.14 | 21.03 | 21.14 | 21.14 | 2.35% | 967 |
| Apr 21, 2025 | 20.64 | 20.65 | 20.44 | 20.65 | 20.65 | -2.58% | 6,721 |
| Apr 17, 2025 | 21.33 | 21.33 | 21.20 | 21.20 | 21.20 | -0.54% | 4,562 |
| Apr 16, 2025 | 21.55 | 21.58 | 21.13 | 21.31 | 21.31 | -3.03% | 2,951 |
| Apr 15, 2025 | 21.98 | 21.98 | 21.98 | 21.98 | 21.98 | 0.67% | 274 |
| Apr 14, 2025 | 22.24 | 22.30 | 21.76 | 21.83 | 21.83 | 0.21% | 3,440 |
| Apr 11, 2025 | 21.35 | 21.79 | 21.34 | 21.79 | 21.79 | 1.85% | 1,198 |
| Apr 10, 2025 | 21.65 | 21.65 | 21.04 | 21.39 | 21.39 | -4.18% | 6,960 |
| Apr 9, 2025 | 20.08 | 22.36 | 19.94 | 22.33 | 22.33 | 13.07% | 5,673 |
| Apr 8, 2025 | 20.98 | 21.07 | 19.64 | 19.75 | 19.75 | -1.67% | 2,842 |
| Apr 7, 2025 | 19.03 | 20.26 | 19.03 | 20.08 | 20.08 | 1.01% | 3,672 |
| Apr 4, 2025 | 20.49 | 20.49 | 19.87 | 19.88 | 19.88 | -6.67% | 32,383 |
| Apr 3, 2025 | 21.67 | 21.75 | 21.30 | 21.30 | 21.30 | -6.72% | 15,924 |
| Apr 2, 2025 | 22.51 | 22.90 | 22.50 | 22.84 | 22.84 | 1.07% | 7,105 |
| Apr 1, 2025 | 22.28 | 22.59 | 22.25 | 22.59 | 22.59 | 1.11% | 3,244 |
| Mar 31, 2025 | 22.01 | 22.35 | 21.73 | 22.35 | 22.35 | -0.64% | 4,116 |
| Mar 28, 2025 | 22.80 | 22.80 | 22.44 | 22.49 | 22.49 | -2.60% | 4,112 |
| Mar 27, 2025 | 23.23 | 23.32 | 23.09 | 23.09 | 23.09 | -1.32% | 5,214 |
| Mar 26, 2025 | 24.06 | 24.06 | 23.40 | 23.40 | 23.40 | -3.11% | 6,449 |
| Mar 25, 2025 | 24.09 | 24.21 | 24.08 | 24.15 | 24.15 | 0.37% | 15,236 |