iShares U.S. Tech Breakthrough Multisector ETF (TECB) Historical Stock Data
46.75 ↑0.64 (1.39%)
As of May 6, 2024, 12:54pm EST.
Historical Data
In the past 30 trading days, TECB is down -0.24% a day on average. There have been 14 days where iShares U.S. Tech Breakthrough Multisector ETF closed green and 16 days where TECB closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-06 | 46.37 | 46.75 | ↑$0.38 (0.82%) | 46.37 | 46.75 | 22.11K |
| 2024-05-03 | 46.07 | 46.11 | ↑$0.04 (0.09%) | 45.87 | 46.21 | 27.58K |
| 2024-05-02 | 45.22 | 45.49 | ↑$0.27 (0.60%) | 44.84 | 45.57 | 26.54K |
| 2024-05-01 | 44.88 | 44.79 | ↓$0.09 (-0.20%) | 44.63 | 45.54 | 79.30K |
| 2024-04-30 | 45.60 | 44.98 | ↓$0.62 (-1.36%) | 44.98 | 45.74 | 16.45K |
| 2024-04-29 | 45.98 | 45.77 | ↓$0.21 (-0.46%) | 45.63 | 46.01 | 24.85K |
| 2024-04-26 | 45.52 | 45.85 | ↑$0.33 (0.72%) | 45.52 | 45.93 | 21.12K |
| 2024-04-25 | 44.52 | 45.15 | ↑$0.63 (1.42%) | 44.52 | 45.22 | 21.34K |
| 2024-04-24 | 46.01 | 45.51 | ↓$0.50 (-1.09%) | 45.32 | 46.01 | 32.03K |
| 2024-04-23 | 45.09 | 45.58 | ↑$0.49 (1.09%) | 45.01 | 45.63 | 38.27K |
| 2024-04-22 | 44.69 | 44.71 | ↑$0.02 (0.04%) | 44.27 | 44.99 | 32.91K |
| 2024-04-19 | 45.08 | 44.24 | ↓$0.84 (-1.87%) | 44.07 | 45.08 | 65.61K |
| 2024-04-18 | 45.62 | 45.25 | ↓$0.37 (-0.81%) | 45.19 | 45.72 | 45.47K |
| 2024-04-17 | 46.07 | 45.44 | ↓$0.63 (-1.37%) | 45.39 | 46.15 | 33.84K |
| 2024-04-16 | 45.85 | 45.97 | ↑$0.12 (0.26%) | 45.75 | 46.23 | 66.66K |
| 2024-04-15 | 47.10 | 45.84 | ↓$1.26 (-2.67%) | 45.74 | 47.10 | 51.40K |
| 2024-04-12 | 47.14 | 46.76 | ↓$0.38 (-0.81%) | 46.60 | 47.16 | 35.75K |
| 2024-04-11 | 47.16 | 47.59 | ↑$0.43 (0.91%) | 46.91 | 47.68 | 129.02K |
| 2024-04-10 | 46.77 | 47.03 | ↑$0.26 (0.56%) | 46.77 | 47.12 | 42.66K |
| 2024-04-09 | 47.54 | 47.45 | ↓$0.09 (-0.20%) | 46.92 | 47.54 | 43.44K |
| 2024-04-08 | 47.46 | 47.30 | ↓$0.16 (-0.34%) | 47.17 | 47.49 | 47.25K |
| 2024-04-05 | 46.89 | 47.34 | ↑$0.45 (0.96%) | 46.89 | 47.58 | 30.05K |
| 2024-04-04 | 47.93 | 46.70 | ↓$1.23 (-2.57%) | 46.70 | 48.03 | 64.11K |
| 2024-04-03 | 47.31 | 47.53 | ↑$0.22 (0.46%) | 47.31 | 47.76 | 48.22K |
| 2024-04-02 | 47.39 | 47.50 | ↑$0.11 (0.23%) | 47.08 | 47.50 | 86.19K |
| 2024-04-01 | 47.99 | 47.91 | ↓$0.08 (-0.17%) | 47.68 | 48.15 | 46.84K |
| 2024-03-28 | 47.92 | 47.88 | ↓$0.04 (-0.08%) | 47.83 | 48.10 | 32.05K |
| 2024-03-27 | 48.26 | 47.89 | ↓$0.37 (-0.77%) | 47.52 | 48.26 | 26.52K |
| 2024-03-26 | 48.13 | 47.78 | ↓$0.35 (-0.73%) | 47.78 | 48.13 | 24.15K |
| 2024-03-25 | 47.83 | 47.91 | ↑$0.08 (0.17%) | 47.65 | 48.05 | 32.84K |
Create an account or log in to view more rows.
$TECB come on bulls we can do it
don’t let bears win
$TECB Green today if ya buy
$TECB I’m selling y’all have fun bag holding
$TECB go time
$TECB wow
$TECB HOLDING LONG AND STRONG!!!
$TECB tomorrow im gunna have a fucking good day regardless if its red or green. Red is buy green is hodl.
$TECB Not Selling
Hodling for thousands!
$TECB the bulls in here
$TECB BUY BUY BUY BUY