iShares Technology Opportunities Active ETF (TEK)
NYSEARCA: TEK · Real-Time Price · USD
25.47
+0.11 (0.43%)
Nov 21, 2024, 10:13 AM EST - Market open
TEK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |