iShares Breakthrough Environmental Solutions ETF (ETEC)
NASDAQ: ETEC · Real-Time Price · USD
22.22
+0.36 (1.65%)
Aug 15, 2025, 4:00 PM - Market closed
ETEC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 22.16 | 22.28 | 22.16 | 22.22 | 22.22 | 1.65% | 1,430 |
| Aug 14, 2025 | 21.95 | 21.95 | 21.86 | 21.86 | 21.86 | -1.12% | 449 |
| Aug 13, 2025 | 22.11 | 22.11 | 22.11 | 22.11 | 22.11 | 0.71% | 231 |
| Aug 12, 2025 | 21.98 | 21.99 | 21.95 | 21.95 | 21.95 | 2.27% | 515 |
| Aug 11, 2025 | 21.46 | 21.46 | 21.46 | 21.46 | 21.46 | 0.16% | 147 |
| Aug 8, 2025 | 21.49 | 21.49 | 21.43 | 21.43 | 21.43 | 0.99% | 378 |
| Aug 7, 2025 | 21.35 | 21.35 | 21.20 | 21.22 | 21.22 | -0.47% | 1,689 |
| Aug 6, 2025 | 21.27 | 21.32 | 21.24 | 21.32 | 21.32 | 0.31% | 2,409 |
| Aug 5, 2025 | 21.26 | 21.26 | 21.26 | 21.26 | 21.26 | 0.07% | 21 |
| Aug 4, 2025 | 21.24 | 21.24 | 21.24 | 21.24 | 21.24 | 0.94% | 85 |
| Aug 1, 2025 | 21.09 | 21.09 | 21.01 | 21.04 | 21.04 | -0.35% | 740 |
| Jul 31, 2025 | 21.06 | 21.12 | 21.06 | 21.12 | 21.12 | -0.29% | 247 |
| Jul 30, 2025 | 21.18 | 21.18 | 21.18 | 21.18 | 21.18 | -1.08% | 3 |
| Jul 29, 2025 | 21.72 | 21.72 | 21.41 | 21.41 | 21.41 | -0.19% | 208 |
| Jul 28, 2025 | 21.45 | 21.45 | 21.45 | 21.45 | 21.45 | -0.46% | 10 |
| Jul 25, 2025 | 21.55 | 21.55 | 21.55 | 21.55 | 21.55 | 0.30% | 79 |
| Jul 24, 2025 | 21.49 | 21.49 | 21.49 | 21.49 | 21.49 | -0.26% | 7 |
| Jul 23, 2025 | 21.54 | 21.54 | 21.54 | 21.54 | 21.54 | 0.82% | 17 |
| Jul 22, 2025 | 21.37 | 21.37 | 21.37 | 21.37 | 21.37 | 1.60% | 19 |
| Jul 21, 2025 | 21.03 | 21.03 | 21.03 | 21.03 | 21.03 | 0.29% | 35 |
| Jul 18, 2025 | 20.93 | 20.97 | 20.93 | 20.97 | 20.97 | 0.43% | 108 |
| Jul 17, 2025 | 20.88 | 20.88 | 20.88 | 20.88 | 20.88 | 1.22% | 29 |
| Jul 16, 2025 | 20.63 | 20.63 | 20.63 | 20.63 | 20.63 | -0.49% | 17 |
| Jul 15, 2025 | 20.73 | 20.73 | 20.73 | 20.73 | 20.73 | -0.34% | 45 |
| Jul 14, 2025 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | -0.14% | 92 |
| Jul 11, 2025 | 20.83 | 20.83 | 20.83 | 20.83 | 20.83 | -0.10% | 6 |
| Jul 10, 2025 | 20.85 | 20.85 | 20.85 | 20.85 | 20.85 | 0.14% | 8 |
| Jul 9, 2025 | 20.82 | 20.82 | 20.82 | 20.82 | 20.82 | 0.33% | 7 |
| Jul 8, 2025 | 20.75 | 20.75 | 20.75 | 20.75 | 20.75 | 1.32% | 5 |
| Jul 7, 2025 | 20.58 | 20.58 | 20.48 | 20.48 | 20.48 | -2.89% | 2,194 |
| Jul 3, 2025 | 21.09 | 21.09 | 21.09 | 21.09 | 21.09 | 1.44% | 17 |
| Jul 2, 2025 | 20.79 | 20.79 | 20.79 | 20.79 | 20.79 | 2.11% | 15 |
| Jul 1, 2025 | 20.32 | 20.50 | 20.32 | 20.36 | 20.36 | -0.68% | 2,824 |
| Jun 30, 2025 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | 0.44% | 135 |
| Jun 27, 2025 | 20.41 | 20.41 | 20.41 | 20.41 | 20.41 | -0.12% | 40 |
| Jun 26, 2025 | 20.42 | 20.44 | 20.42 | 20.44 | 20.44 | 1.37% | 210 |
| Jun 25, 2025 | 20.16 | 20.16 | 20.16 | 20.16 | 20.16 | 0.29% | 13 |
| Jun 24, 2025 | 20.10 | 20.10 | 20.10 | 20.10 | 20.10 | 2.29% | 39 |
| Jun 23, 2025 | 19.43 | 19.65 | 19.43 | 19.65 | 19.65 | 1.28% | 259 |
| Jun 20, 2025 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | -0.91% | 35 |
| Jun 18, 2025 | 19.58 | 19.58 | 19.58 | 19.58 | 19.58 | 0.88% | 8 |
| Jun 17, 2025 | 19.41 | 19.41 | 19.41 | 19.41 | 19.41 | -3.14% | 89 |
| Jun 16, 2025 | 20.04 | 20.04 | 20.04 | 20.04 | 20.04 | 0.75% | 121 |
| Jun 13, 2025 | 19.89 | 19.89 | 19.89 | 19.89 | 19.84 | -1.04% | 49 |
| Jun 12, 2025 | 20.10 | 20.10 | 20.10 | 20.10 | 20.05 | -0.74% | 34 |
| Jun 11, 2025 | 20.25 | 20.25 | 20.25 | 20.25 | 20.20 | 0.73% | 29 |
| Jun 10, 2025 | 20.10 | 20.10 | 20.10 | 20.10 | 20.06 | 0.96% | 13 |
| Jun 9, 2025 | 19.91 | 19.91 | 19.91 | 19.91 | 19.87 | 1.16% | 3 |
| Jun 6, 2025 | 19.68 | 19.68 | 19.68 | 19.68 | 19.64 | 0.28% | 4 |
| Jun 5, 2025 | 19.63 | 19.63 | 19.63 | 19.63 | 19.58 | -0.71% | 8 |