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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	26	25.99	25.99	26	25.99	400
January 12, 2026	26.11	26.11	26.11	26.11	26.11	200
January 09, 2026	25.79	25.84	25.84	25.84	25.79	340
January 08, 2026	25.65	25.79	25.79	25.79	25.65	500
January 07, 2026	25.67	25.74	25.74	25.79	25.66	900
January 06, 2026	25.83	25.95	25.95	25.98	25.83	759
January 05, 2026	25.61	25.67	25.67	25.68	25.54	700
January 02, 2026	25.22	25.4	25.4	25.4	25.22	417
December 31, 2025	24.95	24.89	24.89	24.95	24.89	601
December 30, 2025	25.14	25.14	25.14	25.14	25.14	100
December 29, 2025	25.19	25.19	25.19	25.19	25.19	100
December 26, 2025	25.31	25.31	25.31	25.31	25.31	100
December 24, 2025	25.18	25.16	25.16	25.29	25.16	500
December 23, 2025	25.21	25.12	25.12	25.21	25.12	219
December 22, 2025	25.19	25.24	25.24	25.25	25.19	1,281
December 19, 2025	25.05	25.05	25.05	25.05	25.05	100
December 18, 2025	24.67	24.67	24.67	24.67	24.67	105
December 17, 2025	24.48	24.48	24.48	24.48	24.48	200
December 16, 2025	24.91	24.76	24.76	24.94	24.65	831
December 15, 2025	25.08	25.15	25.11	25.15	25.08	500
December 12, 2025	25.54	25.1	25.06	25.54	25.1	1,000
December 11, 2025	25.4	25.53	25.5	25.53	25.4	500
December 10, 2025	25.28	25.61	25.57	25.61	25.28	226
December 09, 2025	25.2	25.17	25.17	25.21	25.17	992
December 08, 2025	25.05	25.05	25.05	25.05	25.05	300
December 05, 2025	25.24	25.24	25.24	25.24	25.24	100
December 04, 2025	24.99	25.07	25.07	25.07	24.99	495
December 03, 2025	24.71	24.71	24.71	24.71	24.71	100
December 02, 2025	24.55	24.55	24.55	24.55	24.55	100
December 01, 2025	24.47	24.47	24.47	24.47	24.47	362
November 28, 2025	24.47	24.58	24.58	24.58	24.47	300
November 26, 2025	24.17	24.21	24.21	24.21	24.17	300
November 25, 2025	23.77	23.99	23.99	24	23.77	6,100
November 24, 2025	23.69	23.69	23.69	23.69	23.69	100
November 21, 2025	23	23.37	23.37	23.37	23	600
November 20, 2025	23.75	23.24	23.24	23.75	23.24	400
November 19, 2025	23.95	23.91	23.91	23.97	23.91	800
November 18, 2025	24	24.1	24.1	24.1	24	200
November 17, 2025	24.32	24.32	24.32	24.32	24.32	100
November 14, 2025	24.74	24.87	24.87	24.87	24.74	400
November 13, 2025	25.58	25.11	25.11	25.67	25.11	1,300
November 12, 2025	25.67	25.71	25.71	25.71	25.67	830
November 11, 2025	25.78	25.83	25.83	25.85	25.78	1,600
November 10, 2025	25.75	25.96	25.96	25.96	25.71	4,700
November 07, 2025	25.38	25.38	25.38	25.38	25.38	100
November 06, 2025	25.89	25.65	25.65	25.89	25.57	400
November 05, 2025	25.45	25.88	25.88	25.92	25.45	1,210
November 04, 2025	25.35	25.26	25.26	25.43	25.26	776
November 03, 2025	25.67	25.6	25.6	25.67	25.6	320
October 31, 2025	25.43	25.56	25.56	25.56	25.43	310
October 30, 2025	25.57	25.46	25.46	25.63	25.46	1,200
October 29, 2025	25.81	25.64	25.64	25.81	25.64	600
October 28, 2025	25.74	25.73	25.73	25.74	25.73	500
October 27, 2025	25.59	25.68	25.68	25.69	25.59	2,820
October 24, 2025	25.51	25.51	25.51	25.51	25.51	100
October 23, 2025	25.09	25.09	25.09	25.09	25.09	100
October 22, 2025	25.04	24.81	24.81	25.04	24.72	954
October 21, 2025	25.06	24.9	24.9	25.06	24.9	600
October 20, 2025	24.9	25	25	25.08	24.9	717
October 17, 2025	24.61	24.73	24.73	24.73	24.6	4,158

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