iShares Breakthrough Envi... (ETEC)
NASDAQ: ETEC
· Real-Time Price · USD
23.82
0.04 (0.17%)
At close: Sep 12, 2025, 3:59 PM
23.83
0.02%
After-hours: Sep 12, 2025, 04:04 PM EDT
ETEC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 23.83 | 23.83 | 23.83 | 23.83 | 23.83 | -0.29% | 514 |
| Sep 11, 2025 | 23.90 | 23.90 | 23.90 | 23.90 | 23.90 | 1.62% | 116 |
| Sep 10, 2025 | 23.52 | 23.52 | 23.52 | 23.52 | 23.52 | -0.38% | 100 |
| Sep 9, 2025 | 23.61 | 23.61 | 23.61 | 23.61 | 23.61 | -0.71% | 100 |
| Sep 8, 2025 | 23.69 | 23.78 | 23.69 | 23.78 | 23.78 | 0.30% | 500 |
| Sep 5, 2025 | 23.74 | 23.78 | 23.71 | 23.71 | 23.71 | 2.86% | 600 |
| Sep 4, 2025 | 23.06 | 23.06 | 23.05 | 23.05 | 23.05 | -1.12% | 400 |
| Sep 3, 2025 | 23.29 | 23.31 | 23.29 | 23.31 | 23.31 | -0.13% | 215 |
| Sep 2, 2025 | 23.16 | 23.34 | 23.16 | 23.34 | 23.34 | -1.14% | 209 |
| Aug 29, 2025 | 23.61 | 23.61 | 23.61 | 23.61 | 23.61 | -1.17% | 100 |
| Aug 28, 2025 | 23.89 | 23.89 | 23.89 | 23.89 | 23.89 | 2.53% | 100 |
| Aug 27, 2025 | 23.35 | 23.36 | 23.30 | 23.30 | 23.30 | -1.35% | 600 |
| Aug 26, 2025 | 23.62 | 23.62 | 23.62 | 23.62 | 23.62 | 0.43% | 200 |
| Aug 25, 2025 | 23.59 | 23.59 | 23.52 | 23.52 | 23.52 | 0.04% | 700 |
| Aug 22, 2025 | 23.03 | 23.56 | 23.03 | 23.51 | 23.51 | 4.67% | 2,827 |
| Aug 21, 2025 | 22.52 | 22.52 | 22.46 | 22.46 | 22.46 | -0.31% | 1,339 |
| Aug 20, 2025 | 22.53 | 22.58 | 22.53 | 22.53 | 22.53 | 0.00% | 900 |
| Aug 19, 2025 | 22.68 | 22.68 | 22.46 | 22.53 | 22.53 | -0.44% | 1,449 |
| Aug 18, 2025 | 22.67 | 22.67 | 22.63 | 22.63 | 22.63 | 1.85% | 200 |
| Aug 15, 2025 | 22.16 | 22.28 | 22.16 | 22.22 | 22.22 | 1.65% | 1,430 |