iShares US Tech Breakthro... (TECB)
AMEX: TECB
· Real-Time Price · USD
59.57
0.69 (1.17%)
At close: Sep 10, 2025, 2:42 PM
TECB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 58.72 | 58.88 | 58.54 | 58.88 | 58.88 | 0.63% | 10,355 |
| Sep 8, 2025 | 58.33 | 58.60 | 58.33 | 58.51 | 58.51 | 0.52% | 12,600 |
| Sep 5, 2025 | 58.43 | 58.43 | 57.72 | 58.21 | 58.21 | 0.14% | 4,900 |
| Sep 4, 2025 | 57.61 | 58.13 | 57.48 | 58.13 | 58.13 | 0.38% | 8,400 |
| Sep 3, 2025 | 57.94 | 58.19 | 57.64 | 57.91 | 57.91 | 0.21% | 13,100 |
| Sep 2, 2025 | 57.24 | 57.82 | 57.17 | 57.79 | 57.79 | -0.69% | 12,600 |
| Aug 29, 2025 | 58.55 | 58.55 | 58.10 | 58.19 | 58.19 | -0.99% | 10,748 |
| Aug 28, 2025 | 58.42 | 58.80 | 58.42 | 58.77 | 58.77 | 0.91% | 14,631 |
| Aug 27, 2025 | 57.97 | 58.24 | 57.97 | 58.24 | 58.24 | 0.36% | 7,691 |
| Aug 26, 2025 | 57.90 | 58.03 | 57.84 | 58.03 | 58.03 | 0.28% | 7,705 |
| Aug 25, 2025 | 58.14 | 58.16 | 57.85 | 57.87 | 57.87 | -0.70% | 11,323 |
| Aug 22, 2025 | 57.38 | 58.38 | 57.38 | 58.28 | 58.28 | 1.75% | 12,500 |
| Aug 21, 2025 | 57.31 | 57.37 | 57.20 | 57.28 | 57.28 | -0.37% | 6,007 |
| Aug 20, 2025 | 57.46 | 57.51 | 56.68 | 57.49 | 57.49 | -0.05% | 14,500 |
| Aug 19, 2025 | 58.54 | 58.54 | 57.52 | 57.52 | 57.52 | -1.66% | 11,418 |
| Aug 18, 2025 | 58.50 | 58.50 | 58.31 | 58.49 | 58.49 | -0.17% | 7,925 |
| Aug 15, 2025 | 58.50 | 58.71 | 58.42 | 58.59 | 58.59 | 0.41% | 15,543 |
| Aug 14, 2025 | 58.20 | 58.36 | 58.12 | 58.35 | 58.35 | -0.14% | 11,142 |
| Aug 13, 2025 | 58.28 | 58.43 | 58.28 | 58.43 | 58.43 | 0.76% | 12,329 |
| Aug 12, 2025 | 57.42 | 57.99 | 57.37 | 57.99 | 57.99 | 1.63% | 10,635 |