iShares Breakthrough Environmental Solutions ETF (ETEC) Historical Stock Data
18.90 ↑0.05 (0.27%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ETEC is down -0.08% a day on average. There have been 22 days where iShares Breakthrough Environmental Solutions ETF closed green and 8 days where ETEC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-01-14 | 18.90 | 18.90 | ↑$0.00 (0.00%) | 18.90 | 18.90 | 17 |
| 2025-01-13 | 18.85 | 18.85 | ↑$0.00 (0.00%) | 18.85 | 18.85 | 98 |
| 2025-01-10 | 18.93 | 18.86 | ↓$0.07 (-0.37%) | 18.86 | 18.93 | 713 |
| 2025-01-08 | 19.33 | 19.33 | ↑$0.00 (0.00%) | 19.33 | 19.33 | 29 |
| 2025-01-07 | 19.80 | 19.72 | ↓$0.08 (-0.40%) | 19.72 | 19.80 | 342 |
| 2025-01-06 | 19.67 | 19.56 | ↓$0.11 (-0.56%) | 19.56 | 19.67 | 201 |
| 2025-01-03 | 19.24 | 19.24 | ↑$0.00 (0.00%) | 19.24 | 19.24 | 13 |
| 2025-01-02 | 19.11 | 19.02 | ↓$0.09 (-0.48%) | 19.02 | 19.11 | 710 |
| 2024-12-31 | 19.11 | 18.94 | ↓$0.17 (-0.89%) | 18.94 | 19.16 | 1.13K |
| 2024-12-30 | 19.14 | 19.14 | ↑$0.00 (0.00%) | 19.14 | 19.14 | 110 |
| 2024-12-27 | 19.32 | 19.32 | ↑$0.00 (0.00%) | 19.32 | 19.32 | 72 |
| 2024-12-26 | 19.53 | 19.53 | ↑$0.00 (0.00%) | 19.53 | 19.53 | 37 |
| 2024-12-24 | 19.42 | 19.42 | ↑$0.00 (0.00%) | 19.42 | 19.42 | 1 |
| 2024-12-23 | 19.22 | 19.22 | ↑$0.00 (0.00%) | 19.22 | 19.22 | 87 |
| 2024-12-20 | 19.17 | 19.17 | ↑$0.00 (0.00%) | 19.17 | 19.17 | 17 |
| 2024-12-19 | 19.02 | 19.02 | ↑$0.00 (0.00%) | 19.02 | 19.02 | 62 |
| 2024-12-18 | 19.09 | 19.09 | ↑$0.00 (0.00%) | 19.09 | 19.09 | 61 |
| 2024-12-17 | 19.69 | 19.70 | ↑$0.00 (0.03%) | 19.69 | 19.70 | 134 |
| 2024-12-16 | 19.78 | 19.78 | ↓$0.00 (-0.02%) | 19.78 | 19.78 | 215 |
| 2024-12-13 | 19.79 | 19.79 | ↑$0.00 (0.00%) | 19.79 | 19.79 | 142 |
| 2024-12-12 | 19.89 | 19.89 | ↑$0.00 (0.00%) | 19.89 | 19.89 | 34 |
| 2024-12-11 | 20.25 | 20.25 | ↑$0.00 (0.00%) | 20.25 | 20.25 | 49 |
| 2024-12-10 | 20.06 | 20.06 | ↑$0.00 (0.00%) | 20.06 | 20.06 | 76 |
| 2024-12-09 | 20.34 | 20.41 | ↑$0.07 (0.34%) | 20.34 | 20.58 | 245 |
| 2024-12-06 | 19.96 | 19.96 | ↓$0.01 (-0.03%) | 19.95 | 20.00 | 3.51K |
| 2024-12-05 | 20.01 | 20.01 | ↑$0.00 (0.00%) | 20.01 | 20.01 | 1 |
| 2024-12-04 | 20.07 | 20.07 | ↑$0.00 (0.00%) | 20.07 | 20.07 | 15 |
| 2024-12-03 | 20.14 | 20.07 | ↓$0.07 (-0.35%) | 20.07 | 20.14 | 103 |
| 2024-12-02 | 20.16 | 20.23 | ↑$0.07 (0.35%) | 20.16 | 20.23 | 209 |
| 2024-11-29 | 20.05 | 20.05 | ↑$0.00 (0.00%) | 20.05 | 20.05 | 32 |
Create an account or log in to view more rows.
$ETEC eyeing for a scalp
$ETEC steady steady n hold
$ETEC has just been halted from trading due to volatility.
$ETEC where’s the WSB guys at? Still sleeping?
$ETEC I would not be a bear now
$ETEC wow! I sold too early
$ETEC Like if the Hedgies are fucked
$ETEC buying!
$ETEC When in doubt
zoom out. ??
$ETEC I mean ... head and shoulders .....