iShares Breakthrough Environmental Solutions ETF (NQ: ETEC )

19.55 +0.17 (+0.87%)

Official Closing Price Updated: 4:15 PM EST, Jan 24, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Jan 24, 2025	19.55	19.55	19.55	19.55	1,382	+0.17(+0.87%)
Jan 23, 2025	19.38	19.38	19.38	19.38	7	+0.04(+0.23%)
Jan 22, 2025	19.48	19.48	19.34	19.34	705	-0.15(-0.78%)
Jan 21, 2025	19.49	19.49	19.49	19.49	1	+0.16(+0.83%)
Jan 17, 2025	19.33	19.33	19.33	19.33	100	+0.24(+1.26%)
Jan 16, 2025	19.09	19.09	19.09	19.09	102	-0.19(-0.99%)
Jan 15, 2025	19.33	19.33	19.25	19.28	1,110	+0.38(+2.01%)
Jan 14, 2025	18.90	18.90	18.90	18.90	18	+0.05(+0.27%)
Jan 13, 2025	18.85	18.85	18.85	18.85	118	-0.01(-0.05%)
Jan 10, 2025	18.93	18.93	18.86	18.86	735	-0.47(-2.43%)
Jan 08, 2025	19.33	19.33	19.33	19.33	100	-0.39(-1.98%)
Jan 07, 2025	19.80	19.80	19.72	19.72	342	+0.16(+0.82%)
Jan 06, 2025	19.67	19.67	19.56	19.56	201	+0.32(+1.66%)
Jan 03, 2025	19.24	19.24	19.24	19.24	100	+0.22(+1.16%)
Jan 02, 2025	19.11	19.11	19.02	19.02	730	+0.08(+0.42%)
Dec 31, 2024				18.94	0	-0.20(-1.04%)
Dec 30, 2024	19.14	19.14	19.14	19.14	110	-0.18(-0.94%)
Dec 27, 2024	19.32	19.32	19.32	19.32	100	-0.21(-1.07%)
Dec 26, 2024	19.53	19.53	19.53	19.53	38	+0.11(+0.55%)
Dec 24, 2024	19.42	19.42	19.42	19.42	100	+0.21(+1.07%)
Dec 23, 2024	19.22	19.22	19.22	19.22	87	+0.05(+0.24%)
Dec 20, 2024	19.17	19.17	19.17	19.17	100	+0.16(+0.82%)
Dec 19, 2024	19.02	19.02	19.02	19.02	62	-0.07(-0.37%)
Dec 18, 2024	19.09	19.09	19.09	19.09	61	-0.61(-3.09%)
Dec 17, 2024	19.69	19.70	19.69	19.70	134	+0.06(+0.31%)
Dec 16, 2024	19.69	19.69	19.63	19.63	620	-0.01(-0.07%)
Dec 13, 2024	19.65	19.65	19.65	19.65	144	-0.10(-0.50%)
Dec 12, 2024	19.75	19.75	19.75	19.75	35	-0.35(-1.77%)
Dec 11, 2024	20.10	20.10	20.10	20.10	49	+0.19(+0.93%)
Dec 10, 2024	19.91	19.91	19.91	19.91	77	-0.35(-1.71%)
Dec 09, 2024	20.19	20.43	20.19	20.26	247	+0.45(+2.28%)
Dec 06, 2024	19.82	19.85	19.80	19.81	3,535	-0.05(-0.27%)
Dec 05, 2024	19.87	19.87	19.87	19.87	1	-0.06(-0.31%)
Dec 04, 2024	19.93	19.93	19.93	19.93	15	+0.00(+0.01%)
Dec 03, 2024	19.99	19.99	19.92	19.92	103	-0.16(-0.79%)
Dec 02, 2024	20.01	20.08	20.00	20.08	313	+0.18(+0.90%)
Nov 29, 2024	19.91	19.91	19.91	19.91	100	+0.33(+1.70%)
Nov 27, 2024	19.57	19.57	19.57	19.57	100	+0.03(+0.18%)
Nov 26, 2024	19.54	19.54	19.54	19.54	40	-0.35(-1.75%)
Nov 25, 2024	19.99	19.99	19.89	19.89	492	+0.23(+1.16%)
Nov 22, 2024	19.58	19.66	19.58	19.66	109	+0.04(+0.23%)
Nov 21, 2024	19.69	19.69	19.61	19.61	297	+0.04(+0.20%)
Nov 20, 2024	19.57	19.57	19.57	19.57	3	+0.03(+0.18%)
Nov 19, 2024	19.62	19.63	19.54	19.54	1,415	-0.18(-0.91%)
Nov 18, 2024	19.72	19.72	19.72	19.72	25	+0.28(+1.44%)
Nov 15, 2024	19.42	19.44	19.42	19.44	118	-0.14(-0.70%)
Nov 14, 2024	19.67	19.67	19.57	19.57	102	-0.27(-1.38%)
Nov 13, 2024	19.96	19.96	19.85	19.85	293	-0.04(-0.20%)
Nov 12, 2024	19.77	19.89	19.77	19.89	1,639	-0.56(-2.74%)
Nov 11, 2024	20.42	20.45	20.42	20.45	192	+0.14(+0.67%)
Nov 08, 2024	20.31	20.31	20.31	20.31	100	-0.47(-2.26%)
Nov 07, 2024	20.66	20.82	20.66	20.78	1,595	+0.50(+2.46%)
Nov 06, 2024	20.19	20.28	20.19	20.28	210	-0.68(-3.22%)
Nov 05, 2024	20.96	20.96	20.96	20.96	10	+0.20(+0.96%)
Nov 04, 2024	20.85	21.00	20.69	20.76	3,761	+0.28(+1.36%)

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 following
Privacy Policy and Terms and Conditions.

RESOURCES

CLARION ENERGY MEDIA

POWER & ENERGY EVENT SERIES

iShares Breakthrough Environmental Solutions ETF (NQ: ETEC )

Historical Prices