iShares Evolved U.S. Technology ETF (IETC) Historical Stock Data
68.07 ↑0.00 (0.00%)
As of April 30, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, IETC is down -0.26% a day on average. There have been 13 days where iShares Evolved U.S. Technology ETF closed green and 17 days where IETC closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
2024-04-29 | 68.39 | 68.07 | ↓$0.32 (-0.47%) | 67.80 | 68.39 | 19.66K |
2024-04-26 | 67.78 | 68.20 | ↑$0.42 (0.62%) | 67.70 | 68.50 | 26.03K |
2024-04-25 | 65.91 | 66.90 | ↑$0.99 (1.50%) | 65.66 | 66.99 | 19.40K |
2024-04-24 | 67.76 | 67.18 | ↓$0.58 (-0.86%) | 66.85 | 67.93 | 20.83K |
2024-04-23 | 66.78 | 67.41 | ↑$0.63 (0.94%) | 66.73 | 67.50 | 21.61K |
2024-04-22 | 66.28 | 66.49 | ↑$0.21 (0.32%) | 65.78 | 66.86 | 17.45K |
2024-04-19 | 67.00 | 65.75 | ↓$1.25 (-1.87%) | 65.53 | 67.22 | 25.80K |
2024-04-18 | 67.34 | 67.26 | ↓$0.08 (-0.12%) | 67.17 | 68.03 | 32.25K |
2024-04-17 | 69.03 | 67.71 | ↓$1.32 (-1.91%) | 67.62 | 69.07 | 39.76K |
2024-04-16 | 68.29 | 68.51 | ↑$0.22 (0.32%) | 68.14 | 68.84 | 52.03K |
2024-04-15 | 70.10 | 68.28 | ↓$1.82 (-2.60%) | 68.25 | 70.28 | 41.99K |
2024-04-12 | 70.21 | 69.73 | ↓$0.48 (-0.69%) | 69.53 | 70.35 | 64.69K |
2024-04-11 | 70.23 | 71.01 | ↑$0.78 (1.11%) | 69.96 | 71.15 | 27.06K |
2024-04-10 | 69.67 | 69.92 | ↑$0.25 (0.36%) | 69.65 | 70.07 | 32.54K |
2024-04-09 | 70.93 | 70.63 | ↓$0.30 (-0.42%) | 69.76 | 70.93 | 46.97K |
2024-04-08 | 70.75 | 70.54 | ↓$0.21 (-0.30%) | 70.37 | 70.81 | 31.65K |
2024-04-05 | 69.92 | 70.57 | ↑$0.65 (0.93%) | 69.76 | 70.88 | 31.37K |
2024-04-04 | 71.36 | 69.50 | ↓$1.86 (-2.61%) | 69.65 | 71.64 | 77.74K |
2024-04-03 | 70.15 | 70.78 | ↑$0.63 (0.90%) | 70.15 | 71.12 | 70K |
2024-04-02 | 70.21 | 70.58 | ↑$0.37 (0.53%) | 69.84 | 70.58 | 68.80K |
2024-04-01 | 71.15 | 70.99 | ↓$0.16 (-0.22%) | 70.71 | 71.38 | 30.79K |
2024-03-28 | 70.81 | 70.92 | ↑$0.11 (0.16%) | 70.60 | 71.02 | 32.41K |
2024-03-27 | 71.35 | 70.80 | ↓$0.55 (-0.77%) | 70.25 | 71.35 | 48.35K |
2024-03-26 | 71.39 | 70.79 | ↓$0.60 (-0.84%) | 70.79 | 71.47 | 64.33K |
2024-03-25 | 70.87 | 71.08 | ↑$0.21 (0.30%) | 70.72 | 71.25 | 30.39K |
2024-03-22 | 71.40 | 71.33 | ↓$0.07 (-0.10%) | 71.13 | 71.58 | 42.11K |
2024-03-21 | 71.86 | 71.36 | ↓$0.50 (-0.70%) | 71.36 | 72.00 | 32.66K |
2024-03-20 | 70.48 | 71.21 | ↑$0.73 (1.04%) | 70.24 | 71.21 | 44.44K |
2024-03-15 | 70.06 | 69.55 | ↓$0.51 (-0.73%) | 69.40 | 70.06 | 37.95K |
2024-03-08 | 71.48 | 70.28 | ↓$1.20 (-1.68%) | 70.10 | 71.92 | 66.60K |
Create an account or log in to view more rows.
$IETC Pack it up boys.
$IETC Bearish..
$IETC here to raid
$IETC added!
$IETC shorting it
$IETC News?
$IETC unstoppable up wow
$IETC flow comin
$IETC looking good today??
$IETC my hands are made out of diamonds