Skip to main content
iShares U.S. Tech Independence Focused ETF (IETC)
BATS: IETC · Real-Time Price · USD
104.52
+1.17 (1.13%)
Dec 5, 2025, 4:00 PM EST - Market closed

IETC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 2025103.79104.58103.79104.52104.521.13%6,401
Dec 4, 2025102.98103.35102.56103.35103.350.69%2,947
Dec 3, 2025101.67102.64101.49102.64102.640.50%3,208
Dec 2, 2025102.25103.15102.10102.13102.130.66%6,969
Dec 1, 2025101.23102.03100.56101.46101.46-0.56%12,155
Nov 28, 2025101.51102.03101.24102.03102.030.87%18,493
Nov 26, 2025101.09101.60100.56101.15101.150.98%53,300
Nov 25, 202598.96100.3997.68100.17100.170.88%59,272
Nov 24, 202597.0099.5697.0099.3099.303.27%83,435
Nov 21, 202596.0797.3594.2096.1696.16-0.04%71,467
Nov 20, 2025101.71101.9195.9896.2096.20-2.90%64,395
Nov 19, 202598.66100.0498.0099.0799.070.59%63,440
Nov 18, 202599.0599.5797.6098.4998.49-1.50%193,926
Nov 17, 2025100.51101.5799.0499.9999.99-1.20%77,499
Nov 14, 202599.09102.0499.02101.20101.200.38%59,033
Nov 13, 2025103.03103.03100.47100.82100.82-2.86%59,370
Nov 12, 2025104.82104.88103.21103.79103.79-0.55%51,056
Nov 11, 2025104.43104.56103.56104.36104.36-0.62%42,063
Nov 10, 2025104.19105.17103.68105.01105.012.74%64,086
Nov 7, 2025101.46102.2399.73102.21102.21-0.19%91,508
Nov 6, 2025104.85104.85102.02102.40102.40-2.21%81,052
Nov 5, 2025104.47105.34103.93104.71104.710.14%57,430
Nov 4, 2025105.40106.40104.32104.56104.56-3.10%72,605
Nov 3, 2025108.30108.47107.27107.91107.910.62%88,820
Oct 31, 2025108.05108.05106.55107.25107.250.90%55,897
Oct 30, 2025107.24107.40106.27106.29106.29-1.56%221,486
Oct 29, 2025107.89108.06106.91107.97107.970.67%66,512
Oct 28, 2025106.91107.70106.50107.25107.250.84%80,624
Oct 27, 2025106.08106.50105.90106.36106.361.68%67,321
Oct 24, 2025104.26104.95104.05104.60104.601.44%85,755
Oct 23, 2025101.88103.31101.88103.12103.121.10%54,708
Oct 22, 2025103.27103.27100.98102.00102.00-1.11%65,211
Oct 21, 2025102.99103.44102.55103.15103.150.28%71,592
Oct 20, 2025102.38103.14102.34102.86102.861.07%35,233
Oct 17, 2025101.44102.10100.63101.77101.77-0.19%36,954
Oct 16, 2025103.06103.50101.59101.96101.96-0.18%46,467
Oct 15, 2025103.06103.30101.30102.14102.140.40%51,319
Oct 14, 2025101.54102.70100.41101.73101.73-1.10%47,633
Oct 13, 2025102.65103.08101.74102.86102.862.80%77,849
Oct 10, 2025104.28104.62100.06100.06100.06-3.95%94,246
Oct 9, 2025104.05104.22103.43104.18104.180.24%58,415
Oct 8, 2025102.80103.94102.80103.93103.931.28%48,942
Oct 7, 2025103.40103.47101.74102.62102.62-0.31%69,932
Oct 6, 2025102.62103.33102.50102.94102.940.92%103,171
Oct 3, 2025103.30103.45101.65102.00102.00-1.06%79,220
Oct 2, 2025103.30103.30102.60103.09103.090.74%42,642
Oct 1, 2025101.59102.44101.24102.33102.330.39%97,828
Sep 30, 2025101.81101.94101.05101.93101.930.21%213,032
Sep 29, 2025102.16102.44101.58101.72101.720.24%97,573
Sep 26, 2025101.73101.73100.75101.48101.480.15%44,837