US Technology Ishares Evolved ETF (NY: IETC )

78.60 -1.81 (-2.25%)
Streaming Delayed Price Updated: 10:08 AM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2024 80.66 81.14 80.41 80.41 32,239 -0.66(-0.81%)
Oct 29, 2024 79.93 81.28 79.93 81.07 18,120 +1.18(+1.47%)
Oct 28, 2024 80.48 80.48 79.89 79.89 11,320 -0.09(-0.11%)
Oct 25, 2024 80.11 80.90 79.91 79.98 12,656 +0.28(+0.35%)
Oct 24, 2024 79.64 79.88 79.47 79.70 9,908 +0.01(+0.01%)
Oct 23, 2024 80.56 80.56 79.30 79.69 23,694 -1.21(-1.50%)
Oct 22, 2024 80.70 81.04 80.59 80.90 27,778 -0.15(-0.19%)
Oct 21, 2024 80.70 81.19 80.47 81.05 54,648 +0.08(+0.10%)
Oct 18, 2024 81.28 81.28 80.93 80.97 13,103 +0.17(+0.21%)
Oct 17, 2024 80.90 81.37 80.77 80.80 11,130 +0.32(+0.40%)
Oct 16, 2024 80.41 80.57 79.95 80.48 12,456 +0.23(+0.29%)
Oct 15, 2024 81.37 81.37 80.08 80.25 79,868 -0.98(-1.21%)
Oct 14, 2024 81.02 81.35 80.89 81.23 10,325 +0.64(+0.79%)
Oct 11, 2024 80.19 80.60 80.12 80.59 6,421 +0.23(+0.29%)
Oct 10, 2024 80.12 80.39 79.96 80.36 17,901 -0.01(-0.01%)
Oct 09, 2024 79.50 80.41 79.50 80.37 12,342 +0.87(+1.09%)
Oct 08, 2024 78.61 79.50 78.61 79.50 22,446 +1.37(+1.75%)
Oct 07, 2024 78.61 78.87 78.04 78.13 4,953 -0.82(-1.04%)
Oct 04, 2024 78.93 78.98 78.18 78.95 14,095 +1.05(+1.35%)
Oct 03, 2024 77.41 78.07 77.41 77.90 6,852 +0.20(+0.25%)
Oct 02, 2024 77.04 77.91 77.04 77.70 6,761 +0.46(+0.60%)
Oct 01, 2024 78.53 78.53 76.87 77.24 10,212 -1.13(-1.44%)
Sep 30, 2024 77.91 78.37 77.72 78.37 14,258 +0.10(+0.13%)
Sep 27, 2024 78.94 78.94 78.19 78.27 10,500 -0.56(-0.71%)
Sep 26, 2024 79.35 79.35 78.28 78.83 6,011 +0.64(+0.82%)
Sep 25, 2024 78.16 78.36 78.00 78.19 7,297 -0.01(-0.01%)
Sep 24, 2024 78.17 78.20 77.66 78.20 9,216 +0.33(+0.42%)
Sep 23, 2024 77.84 77.88 77.61 77.87 11,363 +0.09(+0.12%)
Sep 20, 2024 77.38 77.78 76.96 77.78 13,192 +0.13(+0.17%)
Sep 19, 2024 77.53 77.90 77.27 77.65 12,700 +1.77(+2.33%)
Sep 18, 2024 76.36 76.79 75.84 75.88 8,909 -0.36(-0.47%)
Sep 17, 2024 76.96 76.96 76.07 76.24 11,999 -0.32(-0.42%)
Sep 16, 2024 76.40 76.56 75.96 76.56 12,846 +0.10(+0.13%)
Sep 13, 2024 76.29 76.53 76.17 76.46 7,446 +0.46(+0.60%)
Sep 12, 2024 75.29 76.14 75.29 76.00 14,855 +0.91(+1.21%)
Sep 11, 2024 73.60 75.28 72.43 75.10 18,537 +1.62(+2.20%)
Sep 10, 2024 72.88 73.54 72.57 73.48 38,109 +1.25(+1.73%)
Sep 09, 2024 71.97 72.47 71.60 72.23 19,900 +0.86(+1.20%)
Sep 06, 2024 72.70 72.71 71.20 71.37 16,859 -1.79(-2.45%)
Sep 05, 2024 73.14 73.91 72.99 73.17 9,051 -0.12(-0.17%)
Sep 04, 2024 72.84 73.55 72.84 73.29 9,111 -0.05(-0.07%)
Sep 03, 2024 74.93 74.93 73.15 73.34 18,868 -2.16(-2.86%)
Aug 30, 2024 75.29 75.50 74.86 75.50 5,111 +0.91(+1.22%)
Aug 29, 2024 75.08 75.58 74.49 74.59 11,218 -0.06(-0.08%)
Aug 28, 2024 75.48 75.48 74.10 74.65 17,201 -0.83(-1.10%)
Aug 27, 2024 74.77 75.56 74.77 75.48 12,143 +0.20(+0.27%)
Aug 26, 2024 75.75 76.01 75.15 75.28 21,926 -0.63(-0.83%)
Aug 23, 2024 75.46 76.02 75.26 75.90 9,626 +0.97(+1.29%)
Aug 22, 2024 76.41 76.44 74.78 74.94 20,120 -1.07(-1.40%)
Aug 21, 2024 75.71 76.11 75.54 76.00 18,656 +0.44(+0.58%)
Aug 20, 2024 75.77 75.91 75.40 75.57 37,266 -0.20(-0.26%)
Aug 19, 2024 74.90 75.77 74.85 75.77 64,820 +0.75(+1.00%)
Aug 16, 2024 74.58 75.04 74.58 75.02 30,943 +0.17(+0.23%)
Aug 15, 2024 74.01 74.91 74.01 74.85 14,226 +1.79(+2.45%)
Aug 14, 2024 72.99 73.26 72.44 73.06 9,714 +0.38(+0.52%)
Aug 13, 2024 71.81 72.71 71.81 72.68 18,476 +1.66(+2.34%)
Aug 12, 2024 71.26 71.53 70.76 71.02 12,146 -0.14(-0.20%)
Aug 09, 2024 70.52 71.27 70.52 71.16 30,613 +0.57(+0.81%)
Aug 08, 2024 69.58 70.72 69.39 70.60 22,199 +2.09(+3.04%)
Aug 07, 2024 70.39 70.76 68.46 68.51 15,829 -0.80(-1.15%)
Aug 06, 2024 69.05 70.43 69.05 69.31 24,689 +0.91(+1.33%)
Aug 05, 2024 66.37 69.48 66.37 68.40 70,535 -2.15(-3.04%)
Aug 02, 2024 70.68 70.89 69.71 70.55 30,225 -2.06(-2.84%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.