iShares Breakthrough Environmental Solutions ETF (ETEC)
NASDAQ: ETEC · Real-Time Price · USD
20.23
+0.41 (2.07%)
At close: May 13, 2025, 4:00 PM
20.23
0.00 (0.00%)
After-hours: May 13, 2025, 4:15 PM EDT
ETEC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2025 | 20.05 | 20.23 | 20.05 | 20.23 | 20.23 | 2.07% | 235 |
| May 12, 2025 | 19.82 | 19.82 | 19.82 | 19.82 | 19.82 | 4.07% | 5 |
| May 9, 2025 | 19.05 | 19.05 | 19.05 | 19.05 | 19.05 | 1.68% | 6 |
| May 8, 2025 | 18.78 | 18.79 | 18.73 | 18.73 | 18.73 | 2.07% | 431 |
| May 7, 2025 | 18.35 | 18.35 | 18.35 | 18.35 | 18.35 | -0.86% | 9 |
| May 6, 2025 | 18.51 | 18.51 | 18.51 | 18.51 | 18.51 | 0.33% | 5 |
| May 5, 2025 | 18.45 | 18.45 | 18.45 | 18.45 | 18.45 | -0.16% | 1,398 |
| May 2, 2025 | 18.48 | 18.48 | 18.48 | 18.48 | 18.48 | 2.27% | 8 |
| May 1, 2025 | 18.07 | 18.07 | 18.07 | 18.07 | 18.07 | 0.84% | 24 |
| Apr 30, 2025 | 17.92 | 17.92 | 17.92 | 17.92 | 17.92 | -1.08% | 16 |
| Apr 29, 2025 | 18.19 | 18.19 | 18.12 | 18.12 | 18.12 | 0.30% | 624 |
| Apr 28, 2025 | 18.06 | 18.06 | 18.06 | 18.06 | 18.06 | -0.22% | 33 |
| Apr 25, 2025 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | 0.28% | 5 |
| Apr 24, 2025 | 18.05 | 18.05 | 18.05 | 18.05 | 18.05 | 3.20% | 8 |
| Apr 23, 2025 | 17.49 | 17.49 | 17.49 | 17.49 | 17.49 | -0.17% | 68 |
| Apr 22, 2025 | 17.52 | 17.52 | 17.52 | 17.52 | 17.52 | 3.12% | 6 |
| Apr 21, 2025 | 17.05 | 17.05 | 16.99 | 16.99 | 16.99 | -1.22% | 110 |
| Apr 17, 2025 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | 0.43% | 25 |
| Apr 16, 2025 | 17.13 | 17.13 | 17.13 | 17.13 | 17.13 | -1.00% | 123 |
| Apr 15, 2025 | 17.26 | 17.30 | 17.26 | 17.30 | 17.30 | -2.04% | 532 |
| Apr 14, 2025 | 17.66 | 17.66 | 17.66 | 17.66 | 17.66 | 2.08% | 38 |
| Apr 11, 2025 | 17.30 | 17.31 | 17.30 | 17.30 | 17.30 | 3.59% | 865 |
| Apr 10, 2025 | 16.55 | 16.70 | 16.55 | 16.70 | 16.70 | -4.19% | 237 |
| Apr 9, 2025 | 17.43 | 17.43 | 17.43 | 17.43 | 17.43 | 10.91% | 12 |
| Apr 8, 2025 | 16.66 | 16.68 | 15.72 | 15.72 | 15.72 | -1.90% | 2,520 |
| Apr 7, 2025 | 16.08 | 16.08 | 16.02 | 16.02 | 16.02 | -5.38% | 255 |
| Apr 4, 2025 | 17.16 | 17.17 | 16.93 | 16.93 | 16.93 | -6.47% | 1,885 |
| Apr 3, 2025 | 18.38 | 18.39 | 18.10 | 18.10 | 18.10 | -3.97% | 410 |
| Apr 2, 2025 | 18.85 | 18.85 | 18.85 | 18.85 | 18.85 | -0.05% | 5 |
| Apr 1, 2025 | 18.86 | 18.86 | 18.86 | 18.86 | 18.86 | 1.34% | 7 |
| Mar 31, 2025 | 18.61 | 18.61 | 18.61 | 18.61 | 18.61 | -1.48% | 15 |
| Mar 28, 2025 | 18.89 | 18.89 | 18.89 | 18.89 | 18.89 | -2.02% | 68 |
| Mar 27, 2025 | 19.28 | 19.28 | 19.28 | 19.28 | 19.28 | -1.18% | 117 |
| Mar 26, 2025 | 19.58 | 19.58 | 19.51 | 19.51 | 19.51 | -0.84% | 1,311 |
| Mar 25, 2025 | 19.68 | 19.68 | 19.68 | 19.68 | 19.68 | 0.34% | 2 |
| Mar 24, 2025 | 19.61 | 19.61 | 19.61 | 19.61 | 19.61 | -0.10% | 6 |
| Mar 21, 2025 | 19.63 | 19.63 | 19.63 | 19.63 | 19.63 | -1.11% | 5 |
| Mar 20, 2025 | 19.85 | 19.85 | 19.85 | 19.85 | 19.85 | -1.59% | 12 |
| Mar 19, 2025 | 20.17 | 20.17 | 20.17 | 20.17 | 20.17 | -0.05% | 46 |
| Mar 18, 2025 | 20.24 | 20.24 | 20.14 | 20.18 | 20.18 | -0.15% | 973 |
| Mar 17, 2025 | 20.21 | 20.21 | 20.21 | 20.21 | 20.21 | 1.15% | 14 |
| Mar 14, 2025 | 19.95 | 19.98 | 19.95 | 19.98 | 19.98 | 1.99% | 133 |
| Mar 13, 2025 | 19.55 | 19.59 | 19.55 | 19.59 | 19.59 | -0.86% | 137 |
| Mar 12, 2025 | 19.76 | 19.76 | 19.76 | 19.76 | 19.76 | -0.75% | 16 |
| Mar 11, 2025 | 19.91 | 19.91 | 19.91 | 19.91 | 19.91 | 1.12% | 3 |
| Mar 10, 2025 | 19.69 | 19.69 | 19.69 | 19.69 | 19.69 | -1.89% | 2 |
| Mar 7, 2025 | 20.07 | 20.07 | 20.07 | 20.07 | 20.07 | 0.90% | 4 |
| Mar 6, 2025 | 19.89 | 19.89 | 19.89 | 19.89 | 19.89 | 1.48% | 8 |
| Mar 5, 2025 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | 2.67% | 3 |
| Mar 4, 2025 | 19.06 | 19.09 | 19.06 | 19.09 | 19.09 | 0.42% | 644 |