US Technology Ishares Evolved ETF (NY: IETC )

57.83 USD +0.35 (+0.61%)
Official Closing Price Updated: 8:00 PM EST, Jan 14, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 14, 2022 57.00 57.83 57.00 57.83 10,990 +0.35(+0.61%)
Jan 13, 2022 59.40 59.40 57.43 57.48 24,742 -1.58(-2.68%)
Jan 12, 2022 59.47 59.65 58.85 59.06 14,936 +0.26(+0.45%)
Jan 11, 2022 58.06 58.90 57.75 58.80 8,302 +0.66(+1.14%)
Jan 10, 2022 57.11 58.14 56.27 58.14 33,009 +0.01(+0.02%)
Jan 07, 2022 58.43 58.79 57.72 58.13 15,665 -0.39(-0.67%)
Jan 06, 2022 58.30 59.08 58.09 58.52 11,910 -0.18(-0.31%)
Jan 05, 2022 60.34 60.38 58.70 58.70 25,039 -2.14(-3.51%)
Jan 04, 2022 61.53 61.61 60.26 60.84 42,091 -0.68(-1.11%)
Jan 03, 2022 61.25 61.57 60.90 61.52 13,530 +0.33(+0.53%)
Dec 31, 2021 61.66 61.66 61.19 61.19 8,220 -0.44(-0.71%)
Dec 30, 2021 61.78 62.18 61.63 61.63 12,089 -0.29(-0.47%)
Dec 29, 2021 62.00 62.05 61.65 61.92 8,236 +0.01(+0.02%)
Dec 28, 2021 62.48 62.48 61.86 61.91 8,212 -0.38(-0.62%)
Dec 27, 2021 61.49 62.29 61.49 62.29 26,669 +1.04(+1.70%)
Dec 23, 2021 61.04 61.41 61.04 61.25 20,744 +0.39(+0.64%)
Dec 22, 2021 60.24 60.86 60.24 60.86 2,138 +0.57(+0.95%)
Dec 21, 2021 59.46 60.29 58.87 60.29 10,539 +1.50(+2.55%)
Dec 20, 2021 58.51 58.89 58.37 58.79 14,809 -0.68(-1.14%)
Dec 17, 2021 59.16 59.85 58.87 59.47 11,413 -0.28(-0.47%)
Dec 16, 2021 61.42 61.42 59.40 59.75 13,531 -1.51(-2.46%)
Dec 15, 2021 59.67 61.26 59.18 61.26 7,678 +1.49(+2.49%)
Dec 14, 2021 60.05 60.24 59.22 59.77 40,287 -1.06(-1.74%)
Dec 13, 2021 61.69 61.80 60.83 60.83 8,066 -1.06(-1.71%)
Dec 10, 2021 61.59 62.00 61.27 61.89 17,340 +0.70(+1.14%)
Dec 09, 2021 61.72 61.72 61.19 61.19 4,608 -0.66(-1.07%)
Dec 08, 2021 61.41 61.85 61.35 61.85 21,533 +0.40(+0.65%)
Dec 07, 2021 60.61 61.50 60.61 61.45 12,638 +2.00(+3.37%)
Dec 06, 2021 59.12 59.56 58.28 59.45 14,617 +0.50(+0.84%)
Dec 03, 2021 60.25 60.25 58.21 58.95 18,009 -1.07(-1.78%)
Dec 02, 2021 59.17 60.07 59.05 60.02 84,322 +0.70(+1.18%)
Dec 01, 2021 61.34 61.34 59.32 59.32 14,182 -1.29(-2.13%)
Nov 30, 2021 61.33 61.57 60.32 60.61 19,893 -0.94(-1.53%)
Nov 29, 2021 61.06 61.71 60.80 61.55 15,460 +1.31(+2.17%)
Nov 26, 2021 60.76 60.99 60.03 60.24 15,388 -1.36(-2.21%)
Nov 24, 2021 60.86 61.60 60.76 61.60 5,313 +0.42(+0.69%)
Nov 23, 2021 61.29 61.45 60.42 61.18 11,220 -0.28(-0.46%)
Nov 22, 2021 62.74 63.02 61.46 61.46 18,347 -1.00(-1.60%)
Nov 19, 2021 62.50 62.79 62.44 62.46 5,811 +0.18(+0.29%)
Nov 18, 2021 62.09 62.27 61.65 62.28 13,183 +0.50(+0.81%)
Nov 17, 2021 61.95 61.95 61.74 61.78 19,462 -0.26(-0.42%)
Nov 16, 2021 61.54 62.11 61.50 62.04 9,822 +0.41(+0.67%)
Nov 15, 2021 61.85 61.92 61.36 61.63 47,977 +0.02(+0.03%)
Nov 12, 2021 60.99 61.61 60.97 61.61 9,903 +0.92(+1.52%)
Nov 11, 2021 61.00 61.00 60.69 60.69 7,635 +0.14(+0.23%)
Nov 10, 2021 61.41 60.55 14,190 -1.17(-1.89%)
Nov 09, 2021 62.03 62.03 61.50 61.72 16,211 -0.05(-0.08%)
Nov 08, 2021 61.72 61.87 61.63 61.77 12,851 +0.31(+0.50%)
Nov 05, 2021 61.58 61.79 61.24 61.46 13,625 +0.16(+0.26%)
Nov 04, 2021 60.65 61.40 60.65 61.30 10,640 +0.90(+1.49%)
Nov 03, 2021 60.18 60.47 59.82 60.40 15,262 +0.36(+0.60%)
Nov 02, 2021 59.85 60.18 59.82 60.04 19,245 +0.31(+0.52%)
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.