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

27.93

+0.1833(+0.66%)

Updated at February 20 04:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
February 20, 202627.6827.9327.9327.9327.687,000
February 19, 202628.0227.827.828.0227.751,735
February 18, 202628.2428.1928.1928.3628.181,600
February 17, 202628.3828.5128.5128.5528.254,816
February 13, 202628.5428.3128.3128.6128.314,000
February 12, 202628.8528.4728.4728.8528.373,143
February 11, 202628.5828.8728.8728.9128.441,337
February 10, 202628.0728.328.328.4328.071,249
February 09, 202628.2228.2828.2828.2828.21,300
February 06, 202627.6927.8627.8627.8627.69301
February 05, 202627.127.0527.0527.12271,700
February 04, 202627.5427.4627.4627.5427.461,421
February 03, 202626.7626.9426.9426.9426.741,400
February 02, 202626.4626.4126.4126.4626.41218
January 30, 202626.4326.4326.4326.4326.43300
January 29, 202626.5926.7926.7926.7926.59500
January 28, 202626.6526.7426.7426.8226.5816,300
January 27, 202626.4826.4826.4826.4826.48100
January 26, 202626.2326.3126.3126.3126.23721
January 23, 202626.4426.3726.3726.4426.361,224
January 22, 202626.2626.2626.2626.2626.26115
January 21, 202625.9725.9725.9725.9725.97112
January 20, 202625.4925.4925.4925.4925.49100
January 16, 202626.0326.0226.0226.0326.02400
January 15, 202626.0326.0326.0326.0326.03143
January 14, 202626.0125.8725.8726.0125.87218
January 13, 20262625.9925.992625.99400
January 12, 202626.1126.1126.1126.1126.11200
January 09, 202625.7925.8425.8425.8425.79340
January 08, 202625.6525.7925.7925.7925.65500
January 07, 202625.6725.7425.7425.7925.66900
January 06, 202625.8325.9525.9525.9825.83759
January 05, 202625.6125.6725.6725.6825.54700
January 02, 202625.2225.425.425.425.22417
December 31, 202524.9524.8924.8924.9524.89601
December 30, 202525.1425.1425.1425.1425.14100
December 29, 202525.1925.1925.1925.1925.19100
December 26, 202525.3125.3125.3125.3125.31100
December 24, 202525.1825.1625.1625.2925.16500
December 23, 202525.2125.1225.1225.2125.12219
December 22, 202525.1925.2425.2425.2525.191,281
December 19, 202525.0525.0525.0525.0525.05100
December 18, 202524.6724.6724.6724.6724.67105
December 17, 202524.4824.4824.4824.4824.48200
December 16, 202524.9124.7624.7624.9424.65831
December 15, 202525.0825.1525.1125.1525.08500
December 12, 202525.5425.125.0625.5425.11,000
December 11, 202525.425.5325.525.5325.4500
December 10, 202525.2825.6125.5725.6125.28226
December 09, 202525.225.1725.1725.2125.17992
December 08, 202525.0525.0525.0525.0525.05300
December 05, 202525.2425.2425.2425.2425.24100
December 04, 202524.9925.0725.0725.0724.99495
December 03, 202524.7124.7124.7124.7124.71100
December 02, 202524.5524.5524.5524.5524.55100
December 01, 202524.4724.4724.4724.4724.47362
November 28, 202524.4724.5824.5824.5824.47300
November 26, 202524.1724.2124.2124.2124.17300
November 25, 202523.7723.9923.992423.776,100
November 24, 202523.6923.6923.6923.6923.69100
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved