iShares Technology Opportunities Active ETF (TEK)
NYSEARCA: TEK · Real-Time Price · USD
22.49
-0.60 (-2.60%)
At close: Mar 28, 2025, 3:59 PM
22.37
-0.12 (-0.53%)
Pre-market: Mar 31, 2025, 4:10 AM EDT
TEK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 24, 2025 | 23.86 | 24.06 | 23.86 | 24.06 | 24.06 | 2.12% | 4,997 |
| Mar 21, 2025 | 23.26 | 23.56 | 23.24 | 23.56 | 23.56 | 0.37% | 2,887 |
| Mar 20, 2025 | 23.53 | 23.53 | 23.45 | 23.47 | 23.47 | -0.12% | 5,382 |
| Mar 19, 2025 | 23.25 | 23.58 | 23.16 | 23.50 | 23.50 | 1.65% | 4,799 |
| Mar 18, 2025 | 23.26 | 23.27 | 22.97 | 23.12 | 23.12 | -2.15% | 7,545 |
| Mar 17, 2025 | 23.67 | 23.77 | 23.42 | 23.63 | 23.63 | 0.69% | 4,748 |
| Mar 14, 2025 | 23.25 | 23.47 | 23.25 | 23.47 | 23.47 | 3.27% | 2,537 |
| Mar 13, 2025 | 23.00 | 23.00 | 22.72 | 22.72 | 22.72 | -1.98% | 3,530 |
| Mar 12, 2025 | 23.35 | 23.35 | 22.98 | 23.18 | 23.18 | 2.20% | 2,127 |
| Mar 11, 2025 | 22.49 | 22.87 | 22.42 | 22.68 | 22.68 | 1.07% | 5,412 |
| Mar 10, 2025 | 23.03 | 23.03 | 22.29 | 22.44 | 22.44 | -4.96% | 12,108 |
| Mar 7, 2025 | 23.51 | 23.61 | 23.05 | 23.61 | 23.61 | 0.41% | 4,299 |
| Mar 6, 2025 | 23.91 | 24.21 | 23.46 | 23.51 | 23.51 | -4.61% | 4,926 |
| Mar 5, 2025 | 24.28 | 24.66 | 24.21 | 24.65 | 24.65 | 1.52% | 10,631 |
| Mar 4, 2025 | 24.08 | 24.52 | 23.73 | 24.28 | 24.28 | -0.08% | 17,828 |
| Mar 3, 2025 | 25.32 | 25.32 | 24.22 | 24.30 | 24.30 | -3.34% | 16,986 |
| Feb 28, 2025 | 24.68 | 25.14 | 24.55 | 25.14 | 25.14 | 1.37% | 4,920 |
| Feb 27, 2025 | 25.97 | 25.97 | 24.80 | 24.80 | 24.80 | -3.52% | 5,374 |
| Feb 26, 2025 | 25.69 | 25.95 | 25.52 | 25.71 | 25.71 | 1.08% | 8,702 |
| Feb 25, 2025 | 25.81 | 25.81 | 25.12 | 25.43 | 25.43 | -1.85% | 23,149 |
| Feb 24, 2025 | 26.44 | 26.45 | 25.90 | 25.91 | 25.91 | -1.78% | 15,141 |
| 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 |