iShares Trust - iShares Breakthrough Environmental Solutions ETF - ETEC - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	24.61	24.73	24.73	24.73	24.6	4,158
October 16, 2025	25	24.96	24.96	25	24.95	439
October 15, 2025	24.82	24.87	24.87	24.87	24.82	234
October 14, 2025	24.06	24.28	24.28	24.28	24.06	145
October 13, 2025	24.27	24.35	24.35	24.35	24.27	4,000
October 10, 2025	23.72	23.8	23.8	23.8	23.72	758
October 09, 2025	24.92	24.92	24.92	24.92	24.92	100
October 08, 2025	24.88	24.88	24.88	24.88	24.88	100
October 07, 2025	24.62	24.62	24.62	24.62	24.62	100
October 06, 2025	25.09	25.1	25.1	25.1	25.09	339
October 03, 2025	24.88	24.88	24.88	24.88	24.88	100
October 02, 2025	24.79	24.79	24.79	24.79	24.79	100
October 01, 2025	24.6	24.56	24.56	24.6	24.56	110
September 30, 2025	24.26	24.37	24.37	24.37	24.26	38
September 29, 2025	24.36	24.17	24.17	24.36	24.17	600
September 26, 2025	24.18	24.18	24.18	24.18	24.18	100
September 25, 2025	24.29	24.29	24.29	24.29	24.29	100
September 24, 2025	24.28	24.28	24.28	24.28	24.28	400
September 23, 2025	24.41	24.2	24.2	24.52	24.2	3,013
September 22, 2025	24.46	24.46	24.46	24.46	24.46	100
September 19, 2025	24.17	24.17	24.17	24.17	24.17	63
September 18, 2025	24.29	24.34	24.34	24.34	24.29	206
September 17, 2025	24.35	24.36	24.36	24.39	24.35	538
September 16, 2025	24.07	24.18	24.18	24.18	24.07	600
September 15, 2025	23.94	23.97	23.97	24.04	23.94	1,200
September 12, 2025	23.83	23.83	23.83	23.83	23.83	515
September 11, 2025	23.9	23.9	23.9	23.9	23.9	116
September 10, 2025	23.52	23.52	23.52	23.52	23.52	100
September 09, 2025	23.61	23.61	23.61	23.61	23.61	100
September 08, 2025	23.69	23.78	23.78	23.78	23.69	500
September 05, 2025	23.74	23.71	23.71	23.78	23.71	580
September 04, 2025	23.06	23.05	23.05	23.06	23.05	400
September 03, 2025	23.29	23.31	23.31	23.31	23.29	215
September 02, 2025	23.16	23.34	23.34	23.34	23.16	209
August 29, 2025	23.61	23.61	23.61	23.61	23.61	100
August 28, 2025	23.89	23.89	23.89	23.89	23.89	100
August 27, 2025	23.35	23.3	23.3	23.36	23.3	600
August 26, 2025	23.62	23.62	23.62	23.62	23.62	200
August 25, 2025	23.59	23.52	23.52	23.59	23.52	700
August 22, 2025	23.03	23.51	23.51	23.56	23.03	2,827
August 21, 2025	22.52	22.46	22.51	22.52	22.46	1,339
August 20, 2025	22.53	22.53	22.53	22.58	22.53	900
August 19, 2025	22.68	22.53	22.53	22.68	22.46	1,449
August 18, 2025	22.67	22.63	22.67	22.67	22.63	162
August 15, 2025	22.16	22.22	22.22	22.28	22.16	1,430
August 14, 2025	21.95	21.86	21.86	21.95	21.86	449
August 13, 2025	22.11	22.11	22.11	22.11	22.11	231
August 12, 2025	21.98	21.95	21.95	21.99	21.95	515
August 11, 2025	21.46	21.46	21.46	21.46	21.46	147
August 08, 2025	21.49	21.43	21.43	21.49	21.43	400
August 07, 2025	21.35	21.22	21.22	21.35	21.2	1,700
August 06, 2025	21.27	21.32	21.32	21.32	21.24	2,409
August 05, 2025	21.26	21.26	21.26	21.26	21.26	100
August 04, 2025	21.24	21.24	21.24	21.24	21.24	100
August 01, 2025	21.09	21.04	21.04	21.09	21.01	740
July 31, 2025	21.06	21.12	21.12	21.12	21.06	247
July 30, 2025	21.18	21.18	21.18	21.18	21.18	100
July 29, 2025	21.72	21.41	21.41	21.72	21.41	208
July 28, 2025	21.45	21.45	21.45	21.45	21.45	100
July 25, 2025	21.55	21.55	21.55	21.55	21.55	100

iShares Trust - iShares Breakthrough Environmental Solutions ETF (ETEC) NASDAQ