iShares Breakthrough Envi... (ETEC)
NASDAQ: ETEC
· Real-Time Price · USD
22.46
-0.17 (-0.75%)
At close: Aug 19, 2025, 2:49 PM
22.58
0.53%
After-hours: Aug 19, 2025, 04:04 PM EDT
ETEC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2025 | 22.67 | 22.67 | 22.63 | 22.63 | 22.63 | 1.85% | 162 |
| Aug 15, 2025 | 22.16 | 22.28 | 22.16 | 22.22 | 22.22 | 1.65% | 1,430 |
| Aug 14, 2025 | 21.95 | 21.95 | 21.86 | 21.86 | 21.86 | -1.13% | 449 |
| Aug 13, 2025 | 22.11 | 22.11 | 22.11 | 22.11 | 22.11 | 0.73% | 231 |
| Aug 12, 2025 | 21.98 | 21.99 | 21.95 | 21.95 | 21.95 | 2.28% | 515 |
| Aug 11, 2025 | 21.46 | 21.46 | 21.46 | 21.46 | 21.46 | 0.14% | 147 |
| Aug 8, 2025 | 21.49 | 21.49 | 21.43 | 21.43 | 21.43 | 0.99% | 400 |
| Aug 7, 2025 | 21.35 | 21.35 | 21.20 | 21.22 | 21.22 | -0.47% | 1,700 |
| Aug 6, 2025 | 21.27 | 21.32 | 21.24 | 21.32 | 21.32 | 0.28% | 2,409 |
| Aug 5, 2025 | 21.26 | 21.26 | 21.26 | 21.26 | 21.26 | 0.09% | 100 |
| Aug 4, 2025 | 21.24 | 21.24 | 21.24 | 21.24 | 21.24 | 0.95% | 100 |
| Aug 1, 2025 | 21.09 | 21.09 | 21.01 | 21.04 | 21.04 | -0.38% | 740 |
| Jul 31, 2025 | 21.06 | 21.12 | 21.06 | 21.12 | 21.12 | -0.28% | 247 |
| Jul 30, 2025 | 21.18 | 21.18 | 21.18 | 21.18 | 21.18 | -1.07% | 100 |
| Jul 29, 2025 | 21.72 | 21.72 | 21.41 | 21.41 | 21.41 | -0.19% | 208 |
| Jul 28, 2025 | 21.45 | 21.45 | 21.45 | 21.45 | 21.45 | -0.46% | 100 |
| Jul 25, 2025 | 21.55 | 21.55 | 21.55 | 21.55 | 21.55 | 0.28% | 100 |
| Jul 24, 2025 | 21.49 | 21.49 | 21.49 | 21.49 | 21.49 | -0.23% | 100 |
| Jul 23, 2025 | 21.54 | 21.54 | 21.54 | 21.54 | 21.54 | 0.80% | 100 |
| Jul 22, 2025 | 21.37 | 21.37 | 21.37 | 21.37 | 21.37 | 1.62% | 100 |