US Technology Ishares Evolved ETF (NY: IETC )

50.17 +0.29 (+0.57%)
Official Closing Price Updated: 8:00 PM EDT, Aug 15, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 15, 2022 49.62 50.24 49.62 50.17 6,189 +0.29(+0.57%)
Aug 12, 2022 49.30 49.88 49.26 49.88 4,148 +0.95(+1.94%)
Aug 11, 2022 49.76 49.86 48.93 48.93 1,885 -0.34(-0.68%)
Aug 10, 2022 48.87 49.29 48.77 49.27 8,503 +1.50(+3.15%)
Aug 09, 2022 47.81 47.81 47.67 47.77 3,177 -0.56(-1.15%)
Aug 08, 2022 48.58 49.12 48.18 48.32 9,281 -0.26(-0.54%)
Aug 05, 2022 48.55 48.77 48.02 48.59 95,186 -0.09(-0.19%)
Aug 04, 2022 48.51 48.73 48.28 48.68 7,981 +0.25(+0.51%)
Aug 03, 2022 47.73 48.51 47.66 48.43 4,894 +1.27(+2.69%)
Aug 02, 2022 46.80 47.63 46.72 47.16 8,485 -0.10(-0.21%)
Aug 01, 2022 47.11 47.78 47.02 47.26 37,242 -0.06(-0.13%)
Jul 29, 2022 46.68 47.45 46.68 47.32 24,714 +0.80(+1.72%)
Jul 28, 2022 46.01 46.53 45.53 46.52 82,494 +0.54(+1.17%)
Jul 27, 2022 44.73 46.09 44.73 45.98 3,136 +2.05(+4.68%)
Jul 26, 2022 44.20 44.20 43.79 43.93 3,989 -1.02(-2.27%)
Jul 25, 2022 45.35 45.35 44.67 44.95 8,627 -0.26(-0.57%)
Jul 22, 2022 46.22 46.22 45.00 45.21 25,510 -1.09(-2.36%)
Jul 21, 2022 45.66 46.30 45.49 46.30 128,170 +0.53(+1.16%)
Jul 20, 2022 45.14 45.93 45.12 45.77 5,641 +0.84(+1.87%)
Jul 19, 2022 43.93 44.93 43.93 44.93 5,898 +1.42(+3.26%)
Jul 18, 2022 44.19 44.53 43.51 43.51 14,149 -0.34(-0.78%)
Jul 15, 2022 43.59 43.85 43.58 43.85 2,176 +0.83(+1.94%)
Jul 14, 2022 42.48 43.02 42.00 43.02 3,994 -0.03(-0.08%)
Jul 13, 2022 42.41 43.24 42.37 43.05 3,964 -0.16(-0.38%)
Jul 12, 2022 43.93 44.28 43.00 43.21 8,076 -0.67(-1.53%)
Jul 11, 2022 44.26 44.26 43.67 43.88 3,208 -0.88(-1.97%)
Jul 08, 2022 44.18 44.83 44.18 44.76 3,513 -0.01(-0.02%)
Jul 07, 2022 43.95 44.89 43.95 44.77 5,450 +0.93(+2.12%)
Jul 06, 2022 43.71 44.17 43.51 43.84 47,530 +0.34(+0.78%)
Jul 05, 2022 41.96 43.50 41.96 43.50 6,347 +0.91(+2.14%)
Jul 01, 2022 42.44 42.64 42.02 42.59 3,999 +0.30(+0.70%)
Jun 30, 2022 42.43 42.79 41.71 42.29 7,449 -0.77(-1.78%)
Jun 29, 2022 43.08 43.23 42.85 43.06 6,700 +0.08(+0.19%)
Jun 28, 2022 44.66 44.76 42.98 42.98 6,643 -1.43(-3.22%)
Jun 27, 2022 45.13 45.13 44.33 44.41 5,622 -0.57(-1.27%)
Jun 24, 2022 43.77 44.98 43.77 44.98 5,679 +1.69(+3.90%)
Jun 23, 2022 42.80 43.29 42.46 43.29 10,236 +0.73(+1.71%)
Jun 22, 2022 42.53 42.99 42.41 42.56 9,646 +0.04(+0.10%)
Jun 21, 2022 42.20 42.92 42.20 42.52 14,321 +0.96(+2.31%)
Jun 17, 2022 41.49 41.84 40.98 41.56 8,495 +0.60(+1.46%)
Jun 16, 2022 41.70 41.77 40.77 40.96 32,541 -1.86(-4.34%)
Jun 15, 2022 42.20 43.41 42.20 42.82 10,294 +1.13(+2.71%)
Jun 14, 2022 41.91 42.01 41.40 41.69 5,801 +0.11(+0.26%)
Jun 13, 2022 42.07 42.53 41.54 41.58 14,911 -2.15(-4.92%)
Jun 10, 2022 44.62 44.62 43.72 43.73 9,668 -1.75(-3.85%)
Jun 09, 2022 46.37 46.37 45.48 45.48 1,454 -1.35(-2.88%)
Jun 08, 2022 46.98 47.33 46.81 46.83 5,498 -0.42(-0.89%)
Jun 07, 2022 46.18 47.25 46.18 47.25 14,114 +0.47(+1.00%)
Jun 06, 2022 47.28 47.57 46.64 46.78 5,999 +0.20(+0.43%)
Jun 03, 2022 47.04 47.22 46.45 46.58 3,996 -1.14(-2.40%)
Jun 02, 2022 46.01 47.72 45.96 47.72 8,445 +1.43(+3.10%)
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.