US Technology Ishares Evolved ETF (NY: IETC )

70.80 UNCHANGED
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jun 01, 2022 47.35 47.40 46.09 46.29 8,504 -0.17(-0.37%)
May 31, 2022 46.68 46.93 46.17 46.46 13,125 -0.19(-0.40%)
May 27, 2022 45.60 46.65 45.60 46.65 23,988 +1.47(+3.25%)
May 26, 2022 43.80 45.33 43.80 45.18 10,918 +1.15(+2.61%)
May 25, 2022 43.42 44.32 43.42 44.03 12,282 +0.60(+1.38%)
May 24, 2022 43.75 43.75 42.82 43.43 5,967 -1.17(-2.62%)
May 23, 2022 43.90 44.60 43.61 44.60 12,345 +0.90(+2.06%)
May 20, 2022 44.47 44.47 42.55 43.70 8,945 -0.04(-0.10%)
May 19, 2022 43.50 44.34 43.50 43.74 10,796 -0.12(-0.26%)
May 18, 2022 45.31 45.42 43.84 43.86 13,724 -2.15(-4.67%)
May 17, 2022 46.03 46.08 45.33 46.01 11,532 +1.16(+2.58%)
May 16, 2022 45.30 45.51 44.81 44.85 7,093 -0.57(-1.25%)
May 13, 2022 44.56 45.67 44.35 45.42 11,501 +1.83(+4.20%)
May 12, 2022 43.26 44.35 42.91 43.59 19,360 -0.31(-0.71%)
May 11, 2022 44.88 45.37 43.90 43.90 9,485 -1.44(-3.19%)
May 10, 2022 45.78 46.03 44.61 45.34 11,164 +0.51(+1.15%)
May 09, 2022 45.82 46.00 44.66 44.83 98,498 -2.00(-4.27%)
May 06, 2022 47.10 47.67 46.22 46.83 13,408 -0.51(-1.09%)
May 05, 2022 49.22 49.22 47.00 47.34 8,177 -2.71(-5.41%)
May 04, 2022 48.64 50.08 47.71 50.05 15,941 +1.57(+3.25%)
May 03, 2022 48.41 48.67 48.19 48.48 6,608 -0.05(-0.11%)
May 02, 2022 47.70 48.53 47.21 48.53 18,630 +0.89(+1.88%)
Apr 29, 2022 49.27 49.74 47.64 47.64 7,327 -2.26(-4.54%)
Apr 28, 2022 49.06 50.26 48.53 49.90 42,060 +1.88(+3.92%)
Apr 27, 2022 47.93 48.75 47.84 48.02 34,553 +0.07(+0.15%)
Apr 26, 2022 48.85 48.85 47.93 47.95 23,150 -1.68(-3.39%)
Apr 25, 2022 48.65 49.63 48.50 49.63 9,091 +0.83(+1.71%)
Apr 22, 2022 50.12 50.12 48.80 48.80 16,537 -1.45(-2.89%)
Apr 21, 2022 51.91 51.94 50.15 50.25 8,131 -1.24(-2.41%)
Apr 20, 2022 52.33 52.33 51.49 51.49 6,409 -0.60(-1.16%)
Apr 19, 2022 50.82 52.09 50.82 52.09 5,033 +1.22(+2.39%)
Apr 18, 2022 50.72 51.20 50.54 50.87 11,252 -0.07(-0.14%)
Apr 14, 2022 52.44 52.44 50.94 50.94 8,895 -1.25(-2.39%)
Apr 13, 2022 51.21 52.22 51.11 52.19 7,391 +0.93(+1.81%)
Apr 12, 2022 52.44 52.44 51.14 51.26 8,652 -0.30(-0.58%)
Apr 11, 2022 52.17 52.17 51.56 51.56 8,812 -1.23(-2.32%)
Apr 08, 2022 53.27 53.48 52.79 52.79 6,424 -0.82(-1.53%)
Apr 07, 2022 53.45 53.95 52.90 53.61 9,763 -0.02(-0.04%)
Apr 06, 2022 54.14 54.14 53.45 53.63 6,864 -1.54(-2.80%)
Apr 05, 2022 56.08 56.23 55.06 55.17 5,537 -1.19(-2.11%)
Apr 04, 2022 55.95 56.39 55.95 56.36 9,515 +1.10(+1.99%)
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.