iShares Technology Opport... (TEK)
AMEX: TEK
· Real-Time Price · USD
31.25
0.21 (0.69%)
At close: Oct 01, 2025, 3:38 PM
TEK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 30.85 | 31.04 | 30.82 | 31.04 | n/a | 0.29% | 7,259 |
| Sep 29, 2025 | 31.09 | 31.09 | 30.95 | 30.95 | n/a | 0.75% | 3,600 |
| Sep 26, 2025 | 30.65 | 30.72 | 30.47 | 30.72 | 30.73 | -0.10% | 5,600 |
| Sep 25, 2025 | 30.37 | 30.86 | 30.37 | 30.75 | 30.75 | -0.68% | 4,400 |
| Sep 24, 2025 | 31.29 | 31.29 | 30.80 | 30.96 | 30.96 | -0.51% | 13,300 |
| Sep 23, 2025 | 31.33 | 31.35 | 31.04 | 31.12 | 31.12 | -1.14% | 4,100 |
| Sep 22, 2025 | 31.15 | 31.50 | 31.10 | 31.48 | 31.48 | 0.93% | 9,408 |
| Sep 19, 2025 | 31.00 | 31.19 | 31.00 | 31.19 | 31.19 | 0.84% | 8,500 |
| Sep 18, 2025 | 31.01 | 31.08 | 30.93 | 30.93 | 30.93 | 1.34% | 6,900 |
| Sep 17, 2025 | 30.62 | 30.62 | 30.32 | 30.52 | 30.52 | -0.68% | 6,700 |
| Sep 16, 2025 | 30.78 | 30.79 | 30.61 | 30.73 | 30.73 | -0.16% | 9,504 |
| Sep 15, 2025 | 30.66 | 30.79 | 30.62 | 30.78 | 30.78 | 0.98% | 7,600 |
| Sep 12, 2025 | 30.52 | 30.52 | 30.45 | 30.48 | 30.48 | -0.13% | 2,700 |
| Sep 11, 2025 | 30.58 | 30.74 | 30.47 | 30.52 | 30.52 | 0.16% | 10,037 |
| Sep 10, 2025 | 30.42 | 30.71 | 30.41 | 30.47 | 30.47 | 2.59% | 2,500 |
| Sep 9, 2025 | 29.58 | 29.70 | 29.55 | 29.70 | 29.70 | 0.34% | 2,900 |
| Sep 8, 2025 | 29.71 | 29.71 | 29.57 | 29.60 | 29.60 | 1.30% | 1,623 |
| Sep 5, 2025 | 29.39 | 29.39 | 29.12 | 29.22 | 29.22 | 0.65% | 2,000 |
| Sep 4, 2025 | 28.94 | 29.03 | 28.94 | 29.03 | 29.03 | 0.90% | 1,205 |
| Sep 3, 2025 | 28.66 | 28.77 | 28.62 | 28.77 | 28.77 | 0.59% | 4,132 |
Page 1 of 12