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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 24, 2025	21.49	21.49	21.49	21.49	21.49	100
July 23, 2025	21.54	21.54	21.54	21.54	21.54	100
July 22, 2025	21.37	21.37	21.37	21.37	21.37	100
July 21, 2025	21.03	21.03	21.03	21.03	21.03	100
July 18, 2025	20.93	20.97	20.97	20.97	20.93	108
July 17, 2025	20.88	20.88	20.88	20.88	20.88	100
July 16, 2025	20.63	20.63	20.63	20.63	20.63	100
July 15, 2025	20.73	20.73	20.73	20.73	20.73	100
July 14, 2025	20.8	20.8	20.8	20.8	20.8	100
July 11, 2025	20.83	20.83	20.83	20.83	20.83	100
July 10, 2025	20.85	20.85	20.85	20.85	20.85	100
July 09, 2025	20.82	20.82	20.82	20.82	20.82	100
July 08, 2025	20.75	20.75	20.75	20.75	20.75	100
July 07, 2025	20.58	20.48	20.48	20.58	20.48	2,200
July 03, 2025	21.09	21.09	21.09	21.09	21.09	100
July 02, 2025	20.79	20.79	20.79	20.79	20.79	100
July 01, 2025	20.32	20.36	20.36	20.5	20.32	2,824
June 30, 2025	20.5	20.5	20.5	20.5	20.5	135
June 27, 2025	20.41	20.41	20.41	20.41	20.41	100
June 26, 2025	20.42	20.43	20.43	20.43	20.42	210
June 25, 2025	20.16	20.16	20.16	20.16	20.16	13
June 24, 2025	20.1	20.1	20.1	20.18	20.1	36
June 23, 2025	19.43	19.65	19.65	19.65	19.43	300
June 20, 2025	19.4	19.4	19.4	19.4	19.4	100
June 18, 2025	19.58	19.58	19.58	19.58	19.58	100
June 17, 2025	19.41	19.41	19.41	19.41	19.41	100
June 16, 2025	20.04	20.04	20.04	20.04	20.04	121
June 13, 2025	19.89	19.89	19.84	19.89	19.89	100
June 12, 2025	20.1	20.1	20.05	20.1	20.1	100
June 11, 2025	20.25	20.25	20.2	20.25	20.25	100
June 10, 2025	20.1	20.1	20.06	20.1	20.1	100
June 09, 2025	19.91	19.91	19.87	19.91	19.91	100
June 06, 2025	19.68	19.68	19.64	19.68	19.68	100
June 05, 2025	19.63	19.63	19.63	19.63	19.63	100
June 04, 2025	19.77	19.77	19.77	19.77	19.77	100
June 03, 2025	19.75	19.75	19.75	19.75	19.75	100
June 02, 2025	19.54	19.54	19.54	19.54	19.54	100
May 30, 2025	19.53	19.52	19.52	19.57	19.52	700
May 29, 2025	19.76	19.7	19.7	19.76	19.7	200
May 28, 2025	19.65	19.65	19.65	19.65	19.65	100
May 27, 2025	19.89	19.89	19.89	19.89	19.89	100
May 23, 2025	19.54	19.54	19.54	19.54	19.54	100
May 22, 2025	19.73	19.64	19.64	19.73	19.64	300

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