iShares Technology Opport... (TEK)
AMEX: TEK
· Real-Time Price · USD
28.85
0.49 (1.72%)
At close: Aug 22, 2025, 3:59 PM
28.82
-0.11%
After-hours: Aug 22, 2025, 04:04 PM EDT
TEK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2025 | 28.41 | 28.58 | 28.28 | 28.36 | 28.39 | -0.53% | 6,704 |
| Aug 20, 2025 | 28.64 | 28.64 | 28.00 | 28.51 | 28.51 | -0.63% | 8,114 |
| Aug 19, 2025 | 28.92 | 28.92 | 28.67 | 28.69 | 28.69 | -2.25% | 6,600 |
| Aug 18, 2025 | 29.27 | 29.35 | 29.24 | 29.35 | 29.35 | 0.14% | 7,400 |
| Aug 15, 2025 | 29.30 | 29.38 | 29.21 | 29.31 | 29.31 | -0.03% | 5,000 |
| Aug 14, 2025 | 29.37 | 29.42 | 29.24 | 29.32 | 29.32 | -1.01% | 93,900 |
| Aug 13, 2025 | 29.79 | 29.79 | 29.32 | 29.62 | 29.62 | 0.17% | 286,500 |
| Aug 12, 2025 | 29.37 | 29.57 | 29.37 | 29.57 | 29.57 | 1.23% | 2,400 |
| Aug 11, 2025 | 29.17 | 29.38 | 29.17 | 29.21 | 29.21 | -0.24% | 2,038 |
| Aug 8, 2025 | 29.29 | 29.32 | 29.25 | 29.28 | 29.28 | 0.34% | 25,947 |
| Aug 7, 2025 | 29.42 | 29.42 | 28.99 | 29.18 | 29.18 | 0.38% | 11,621 |
| Aug 6, 2025 | 28.86 | 29.07 | 28.78 | 29.07 | 29.07 | 1.18% | 24,379 |
| Aug 5, 2025 | 28.97 | 28.97 | 28.65 | 28.73 | 28.73 | -1.14% | 24,579 |
| Aug 4, 2025 | 28.71 | 29.06 | 28.71 | 29.06 | 29.06 | 2.36% | 5,813 |
| Aug 1, 2025 | 28.71 | 28.71 | 28.23 | 28.39 | 28.39 | -2.20% | 9,400 |
| Jul 31, 2025 | 29.57 | 29.57 | 29.03 | 29.03 | 29.03 | 0.14% | 20,141 |
| Jul 30, 2025 | 28.85 | 29.05 | 28.85 | 28.99 | 28.99 | 0.45% | 2,700 |
| Jul 29, 2025 | 28.87 | 28.88 | 28.82 | 28.86 | 28.86 | -0.07% | 1,500 |
| Jul 28, 2025 | 28.82 | 28.88 | 28.82 | 28.88 | 28.88 | 0.35% | 3,700 |
| Jul 25, 2025 | 28.80 | 28.87 | 28.76 | 28.78 | 28.78 | 0.21% | 7,900 |