iShares Breakthrough Environmental Solutions ETF (ETEC) NASDAQ

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 $968.49 as of October 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 3 years ago would be worth $1,156.63, while $1000 invested 1 year ago would be worth $976.31. This corresponds to total returns of -3.15%, 15.66%, -2.37%, respectively, with annualized returns of -0.91%, 4.97%, -2.37%.

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
October 01, 2026	24.19	24.17	24.17	24.19	24.11	531
September 30, 2026	24.3	24.29	24.29	24.3	24.29	101
September 29, 2026	24.03	24.16	24.16	24.2	24.03	635
September 28, 2026	24.19	24.18	24.18	24.19	24.18	1,183
September 25, 2026	24.4	24.41	24.41	24.42	24.4	186
September 24, 2026	24.15	24.15	24.15	24.16	24.15	28
September 23, 2026	24.61	24.62	24.62	24.62	24.58	21
September 22, 2026	25.06	25.07	25.07	25.07	25.06	137
September 21, 2026	24.82	24.99	24.99	25	24.61	1,619
September 18, 2026	24.7	24.71	24.71	24.71	24.59	826
September 17, 2026	24.73	24.71	24.71	24.73	24.71	352
September 16, 2026	24.69	24.39	24.39	24.69	24.38	742
September 15, 2026	24.55	24.55	24.55	24.55	24.55	20
September 11, 2026	25.27	25.27	25.27	25.27	25.27	30
September 10, 2026	25	25.03	25.03	25.03	25	352
September 09, 2026	25.38	25.35	25.35	25.44	25.35	332
September 08, 2026	25.75	25.66	25.66	25.75	25.66	907
September 04, 2026	25.64	25.64	25.64	25.65	25.64	376
September 03, 2026	25.38	25.44	25.44	25.44	25.38	896
September 02, 2026	25.15	25.26	25.26	25.26	25.15	368
September 01, 2026	25.39	25.34	25.34	25.39	25.34	1,702
August 31, 2026	25.77	25.77	25.77	25.77	25.66	164
August 28, 2026	26.04	26.04	26.04	26.04	26.04	51
August 27, 2026	26.48	26.49	26.49	26.49	26.47	792
August 26, 2026	26.4	26.39	26.39	26.4	26.39	15
August 25, 2026	26.44	26.44	26.44	26.44	26.44	22
August 24, 2026	26.24	26.24	26.24	26.24	26.24	198
August 21, 2026	26.72	26.69	26.69	26.72	26.67	421
August 20, 2026	26.52	26.52	26.52	26.52	26.52	142
August 19, 2026	26.57	26.75	26.75	26.75	26.57	217
August 18, 2026	26.81	26.81	26.81	26.81	26.81	106
August 17, 2026	27.63	27.63	27.63	27.63	27.63	291
August 14, 2026	27.5	27.5	27.5	27.5	27.5	170
August 13, 2026	27.68	27.71	27.71	27.71	27.68	272
August 12, 2026	27.86	27.86	27.86	27.86	27.86	68
August 11, 2026	27.66	27.65	27.65	27.66	27.65	243
August 10, 2026	27.58	27.52	27.52	27.58	27.52	238
August 07, 2026	27.67	27.62	27.62	27.67	27.62	408
August 06, 2026	27.23	27.21	27.21	27.23	27.21	337
August 05, 2026	27.54	27.39	27.39	27.54	27.39	400
August 04, 2026	27.16	27.35	27.35	27.4	27.16	388
August 03, 2026	26.37	26.65	26.65	26.65	26.37	789
July 31, 2026	26.33	26.23	26.23	26.33	26.23	540
July 30, 2026	26.03	26.3	26.3	26.3	26.03	697
July 29, 2026	25.82	25.62	25.62	26.07	25.56	868
July 28, 2026	25.73	25.91	25.91	25.91	25.6	2,187
July 27, 2026	26.36	26.52	26.52	26.52	26.36	540
July 23, 2026	26.83	26.88	26.88	26.94	26.83	41
July 22, 2026	27.06	27	27	27.06	27	278
July 21, 2026	27.19	27.16	27.16	27.19	27.11	261
July 20, 2026	27	26.8	26.8	27	26.8	634
July 17, 2026	26.94	26.93	26.93	26.96	26.63	558
July 16, 2026	27.25	27.25	27.25	27.25	27.25	222
July 15, 2026	27.69	27.68	27.68	27.85	27.67	3,351
July 14, 2026	27.93	27.71	27.71	27.93	27.67	1,054
July 13, 2026	27.44	27.46	27.46	27.46	27.39	538
July 10, 2026	28.55	28.48	28.48	28.55	28.48	95
July 09, 2026	28.56	28.56	28.56	28.56	28.48	835
July 08, 2026	27.95	27.97	27.97	27.97	27.71	356
July 07, 2026	28.83	28.42	28.42	28.83	28.31	2,943