iShares U.S. Tech Independence Focused ETF (NY:IETC)

Date	Open	High	Low	Close	Volume	Change (%)
Jan 23, 2026	99.44	100.61	99.44	100.07	40,892	+0.28(+0.28%)
Jan 22, 2026	100.41	100.41	99.37	99.79	69,492	+0.92(+0.93%)
Jan 21, 2026	99.06	99.62	97.61	98.87	300,424	+0.44(+0.45%)
Jan 20, 2026	99.22	99.95	98.40	98.43	46,204	-2.87(-2.83%)
Jan 16, 2026	102.04	102.22	100.86	101.30	48,827	-0.17(-0.17%)
Jan 15, 2026	102.77	102.77	101.42	101.47	30,967	-0.10(-0.10%)
Jan 14, 2026	102.48	102.48	100.69	101.57	63,152	-1.42(-1.38%)
Jan 13, 2026	103.52	103.71	102.72	102.99	55,090	-0.54(-0.52%)
Jan 12, 2026	102.02	103.77	102.02	103.53	100,653	+0.82(+0.80%)
Jan 09, 2026	101.90	102.92	101.60	102.71	54,658	+1.09(+1.07%)
Jan 08, 2026	103.03	103.03	101.38	101.62	48,681	-1.35(-1.31%)
Jan 07, 2026	102.61	103.85	102.61	102.97	42,892	+0.17(+0.17%)
Jan 06, 2026	101.69	102.99	101.55	102.80	47,019	+1.33(+1.31%)
Jan 05, 2026	102.00	102.12	101.27	101.47	54,389	+0.83(+0.82%)
Jan 02, 2026	102.70	102.77	100.12	100.64	71,665	-0.95(-0.94%)
Dec 31, 2025	102.84	102.84	101.53	101.59	47,962	-1.03(-1.00%)
Dec 30, 2025	102.87	103.31	102.62	102.62	52,209	-0.30(-0.29%)
Dec 29, 2025	102.72	103.25	102.65	102.92	41,011	-0.64(-0.62%)
Dec 26, 2025	103.84	103.88	103.38	103.56	69,856	-0.10(-0.10%)
Dec 24, 2025	103.27	103.81	103.27	103.66	13,222	+0.18(+0.17%)
Dec 23, 2025	102.53	103.48	102.29	103.48	29,316	+0.46(+0.45%)
Dec 22, 2025	103.03	103.08	102.73	103.02	38,950	+0.87(+0.85%)
Dec 19, 2025	100.42	102.31	100.42	102.15	43,401	+2.29(+2.29%)
Dec 18, 2025	100.00	100.45	99.41	99.86	50,983	+1.55(+1.58%)
Dec 17, 2025	100.92	100.92	98.24	98.31	64,524	-2.47(-2.45%)
Dec 16, 2025	99.75	101.04	99.75	100.78	69,245	+0.55(+0.55%)
Dec 15, 2025	102.10	102.10	100.19	100.23	45,590	-1.55(-1.52%)
Dec 12, 2025	103.99	103.99	101.21	101.78	41,705	-3.24(-3.09%)
Dec 11, 2025	104.57	105.38	103.36	105.02	39,266	-1.08(-1.02%)
Dec 10, 2025	105.33	106.40	104.86	106.10	34,874	+0.81(+0.77%)
Dec 09, 2025	104.70	105.39	104.64	105.29	27,240	+0.28(+0.27%)
Dec 08, 2025	105.05	105.53	104.51	105.01	55,091	+0.63(+0.60%)
Dec 05, 2025	103.65	104.58	103.65	104.38	36,956	+1.17(+1.13%)
Dec 04, 2025	102.84	103.21	102.34	103.21	26,663	+0.71(+0.69%)
Dec 03, 2025	101.54	102.53	101.21	102.50	35,514	+0.51(+0.50%)
Dec 02, 2025	102.12	103.11	101.97	102.00	38,454	+0.67(+0.66%)
Dec 01, 2025	101.10	101.87	100.44	101.33	37,070	-0.57(-0.56%)
Nov 28, 2025	101.37	101.89	101.11	101.89	18,517	+0.88(+0.87%)
Nov 26, 2025	100.96	101.47	100.43	101.02	53,370	+0.98(+0.98%)
Nov 25, 2025	98.83	100.26	97.55	100.04	59,348	+0.87(+0.88%)
Nov 24, 2025	96.87	99.43	96.87	99.17	83,520	+3.14(+3.27%)
Nov 21, 2025	95.94	97.22	94.07	96.03	71,561	-0.04(-0.04%)
Nov 20, 2025	101.58	101.63	95.85	96.07	64,476	-2.87(-2.90%)
Nov 19, 2025	98.53	99.91	97.87	98.94	63,193	+0.58(+0.59%)
Nov 18, 2025	98.92	99.44	97.47	98.36	194,161	-1.50(-1.50%)
Nov 17, 2025	100.38	101.43	98.91	99.86	77,601	-1.21(-1.20%)
Nov 14, 2025	98.96	101.91	98.89	101.07	59,110	+0.38(+0.38%)
Nov 13, 2025	102.89	102.89	100.34	100.69	59,448	-2.97(-2.86%)
Nov 12, 2025	104.68	104.74	103.07	103.65	51,113	-0.57(-0.55%)
Nov 11, 2025	104.29	104.42	103.43	104.22	42,104	-0.65(-0.62%)
Nov 10, 2025	104.05	105.03	103.54	104.87	64,170	+2.80(+2.74%)
Nov 07, 2025	101.33	102.10	99.59	102.08	91,628	-0.19(-0.18%)
Nov 06, 2025	104.71	104.71	101.89	102.27	81,156	-2.31(-2.21%)
Nov 05, 2025	104.33	105.20	103.79	104.57	56,569	+0.15(+0.14%)
Nov 04, 2025	105.26	106.26	104.18	104.42	72,693	-3.35(-3.10%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.