iShares Breakthrough Environmental Solutions ETF (ETEC) NASDAQ

31.88

+0.46(+1.46%)

Updated at June 02 04:00PM

Currency In USD

ETEC Historical Return

If you invested $1000 in iShares Trust - iShares Breakthrough Environmental Solutions ETF (ETEC) since IPO date, it would be worth $1,277.24 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 3 years ago would be worth $1,349.7, while $1000 invested 1 year ago would be worth $1,619.1. This corresponds to total returns of 27.72%, 34.97%, 61.91%, respectively, with annualized returns of 8%, 10.52%, 61.91%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

ETEC Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 02, 2026	31.73	31.88	31.88	31.9	31.67	563
June 01, 2026	32.4	31.42	31.42	32.4	31.28	1,333
May 29, 2026	31.63	31.66	31.66	31.66	31.58	181
May 28, 2026	31.88	31.88	31.88	31.88	31.88	38
May 27, 2026	31.49	31.53	31.53	31.54	31.49	399
May 26, 2026	31.54	31.54	31.54	31.54	31.54	88
May 22, 2026	30.61	30.86	30.86	30.9	30.61	779
May 21, 2026	29.75	30.2	30.2	30.2	29.68	413
May 20, 2026	29.12	29.65	29.65	29.69	29.12	912
May 19, 2026	29.15	29.15	29.15	29.15	29.15	204
May 18, 2026	29.92	29.78	29.78	29.92	29.53	1,953
May 15, 2026	30.37	30.42	30.42	30.54	30.37	407
May 14, 2026	31.01	30.95	30.95	31.01	30.95	168
May 13, 2026	31.09	30.9	30.9	31.09	30.9	1,679
May 12, 2026	30.56	30.39	30.39	30.56	30.39	364
May 11, 2026	30.5	30.7	30.7	30.78	30.46	1,733
May 08, 2026	30.12	30.12	30.12	30.12	30.12	182
May 07, 2026	29.77	29.47	29.47	29.77	29.47	564
May 06, 2026	29.75	29.99	29.99	29.99	29.75	1,054
May 05, 2026	29.57	29.49	29.49	29.57	29.49	321
May 04, 2026	29.19	29.03	29.03	29.19	29.03	1,322
May 01, 2026	29.04	29.04	29.04	29.04	29.04	221
April 30, 2026	28.4	28.99	28.99	28.99	28.4	397
April 29, 2026	28.3	28.04	28.04	28.3	27.97	1,510
April 28, 2026	28.24	28.05	28.05	28.28	28.05	1,035
April 27, 2026	28.66	28.74	28.74	28.74	28.66	207
April 24, 2026	28.65	28.69	28.69	28.69	28.58	749
April 23, 2026	28.78	28.75	28.75	28.99	28.71	1,410
April 22, 2026	28.71	28.83	28.83	28.83	28.61	1,219
April 21, 2026	28.51	28.45	28.45	28.51	28.45	210
April 20, 2026	28.59	28.72	28.72	28.72	28.57	1,102
April 17, 2026	28.85	28.8	28.8	28.86	28.8	810
April 16, 2026	28.45	28.45	28.45	28.45	28.45	59
April 15, 2026	28.18	28.18	28.18	28.18	28.18	47
April 14, 2026	28.49	28.47	28.47	28.61	28.44	1,954
April 13, 2026	28.45	28.45	28.45	28.45	28.45	267
April 10, 2026	28.28	28.28	28.28	28.28	28.28	285
April 09, 2026	27.4	27.55	27.55	27.58	27.4	425
April 08, 2026	27.68	27.59	27.59	27.69	27.59	571
April 07, 2026	26.35	26.55	26.55	26.55	26.21	1,318
April 06, 2026	26.76	26.63	26.63	26.76	26.63	405
April 02, 2026	26.62	26.75	26.75	26.75	26.62	842
April 01, 2026	27.1	27.1	27.1	27.1	27.1	340
March 31, 2026	26.15	26.87	26.87	26.87	26.15	800
March 30, 2026	26.22	25.88	25.88	26.22	25.84	1,924
March 27, 2026	26.34	26.34	26.34	26.34	26.34	74
March 26, 2026	27.09	26.63	26.63	27.16	26.63	683
March 25, 2026	27.54	27.51	27.51	27.63	27.51	2,565
March 24, 2026	27.09	27.19	27.19	27.25	27.01	9,383
March 23, 2026	27.07	27.07	27.07	27.07	27.07	29
March 20, 2026	26.94	26.56	26.56	26.94	26.44	1,694
March 19, 2026	26.71	26.96	26.96	26.96	26.71	288
March 18, 2026	26.8	26.8	26.8	26.8	26.8	52
March 17, 2026	27.25	27.25	27.25	27.25	27.25	9
March 16, 2026	27.23	27.23	27.23	27.23	27.23	223
March 13, 2026	26.85	26.75	26.75	26.85	26.75	304
March 12, 2026	26.88	26.88	26.88	26.88	26.88	14
March 11, 2026	27.21	27.21	27.21	27.21	27.21	881
March 10, 2026	27.01	26.76	26.76	27.01	26.76	884
March 09, 2026	25.52	26.31	26.31	26.31	25.52	519