iShares U.S. Tech Independence Focused ETF (IETC)
BATS: IETC · Real-Time Price · USD
99.21
-0.22 (-0.22%)
At close: Aug 14, 2025, 4:00 PM
99.40
+0.19 (0.19%)
After-hours: Aug 14, 2025, 4:50 PM EDT
IETC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 99.02 | 99.75 | 98.80 | 99.21 | - | -0.22% | 76,401 |
| Aug 13, 2025 | 100.33 | 100.33 | 99.10 | 99.43 | 99.43 | - | 90,180 |
| Aug 12, 2025 | 98.94 | 99.64 | 98.19 | 99.43 | 99.43 | 1.06% | 124,567 |
| Aug 11, 2025 | 99.28 | 99.49 | 98.16 | 98.39 | 98.39 | -0.84% | 136,636 |
| Aug 8, 2025 | 99.28 | 99.58 | 98.87 | 99.22 | 99.22 | 0.53% | 57,119 |
| Aug 7, 2025 | 99.98 | 99.98 | 97.78 | 98.70 | 98.70 | -0.32% | 91,941 |
| Aug 6, 2025 | 97.50 | 99.02 | 97.50 | 99.02 | 99.02 | 1.72% | 63,890 |
| Aug 5, 2025 | 98.25 | 98.65 | 97.06 | 97.35 | 97.35 | -0.16% | 119,810 |
| Aug 4, 2025 | 96.40 | 97.51 | 96.40 | 97.51 | 97.51 | 2.21% | 78,784 |
| Aug 1, 2025 | 96.37 | 96.37 | 94.91 | 95.40 | 95.40 | -2.66% | 102,263 |
| Jul 31, 2025 | 99.95 | 99.95 | 97.64 | 98.01 | 98.01 | -0.57% | 94,941 |
| Jul 30, 2025 | 98.53 | 98.82 | 97.98 | 98.57 | 98.57 | 0.25% | 85,441 |
| Jul 29, 2025 | 99.37 | 99.62 | 98.19 | 98.32 | 98.32 | -0.49% | 95,825 |
| Jul 28, 2025 | 98.87 | 98.87 | 98.30 | 98.80 | 98.80 | 0.39% | 76,017 |
| Jul 25, 2025 | 97.90 | 98.61 | 97.83 | 98.42 | 98.42 | 0.65% | 93,978 |
| Jul 24, 2025 | 97.50 | 97.90 | 97.26 | 97.78 | 97.78 | 0.52% | 83,827 |
| Jul 23, 2025 | 96.52 | 97.27 | 96.08 | 97.27 | 97.27 | 1.14% | 42,135 |
| Jul 22, 2025 | 97.01 | 97.01 | 95.48 | 96.17 | 96.17 | -0.91% | 57,417 |
| Jul 21, 2025 | 96.94 | 97.57 | 96.92 | 97.05 | 97.05 | 0.35% | 69,043 |
| Jul 18, 2025 | 97.19 | 97.19 | 96.32 | 96.71 | 96.71 | -0.14% | 62,668 |
| Jul 17, 2025 | 96.01 | 96.94 | 95.88 | 96.85 | 96.85 | 1.14% | 102,083 |
| Jul 16, 2025 | 95.56 | 95.78 | 94.42 | 95.76 | 95.76 | 0.40% | 67,718 |
| Jul 15, 2025 | 95.79 | 95.92 | 95.36 | 95.38 | 95.38 | 0.36% | 96,029 |
| Jul 14, 2025 | 94.39 | 95.11 | 94.00 | 95.04 | 95.04 | 0.72% | 61,963 |
| Jul 11, 2025 | 94.58 | 94.89 | 94.27 | 94.36 | 94.36 | -0.56% | 50,556 |
| Jul 10, 2025 | 95.77 | 95.77 | 94.43 | 94.89 | 94.89 | -0.69% | 73,959 |
| Jul 9, 2025 | 94.88 | 95.56 | 94.71 | 95.55 | 95.55 | 1.03% | 56,783 |
| Jul 8, 2025 | 94.99 | 94.99 | 94.30 | 94.58 | 94.58 | -0.03% | 50,206 |
| Jul 7, 2025 | 94.55 | 94.92 | 94.09 | 94.61 | 94.61 | -0.24% | 56,560 |
| Jul 3, 2025 | 94.10 | 94.95 | 94.00 | 94.84 | 94.84 | 1.51% | 34,542 |
| Jul 2, 2025 | 92.49 | 93.44 | 92.31 | 93.43 | 93.43 | 0.79% | 53,483 |
| Jul 1, 2025 | 93.71 | 93.71 | 92.08 | 92.70 | 92.70 | -1.38% | 67,945 |
| Jun 30, 2025 | 94.12 | 94.12 | 93.61 | 94.00 | 94.00 | 1.11% | 112,968 |
| Jun 27, 2025 | 93.54 | 93.55 | 92.48 | 92.97 | 92.97 | -0.15% | 77,482 |
| Jun 26, 2025 | 92.85 | 93.34 | 92.31 | 93.11 | 93.11 | 0.88% | 62,946 |
| Jun 25, 2025 | 92.52 | 93.07 | 92.07 | 92.30 | 92.30 | 0.13% | 72,435 |
| Jun 24, 2025 | 91.16 | 92.19 | 91.16 | 92.18 | 92.18 | 2.31% | 35,418 |
| Jun 23, 2025 | 88.93 | 90.12 | 88.55 | 90.10 | 90.10 | 1.09% | 58,876 |
| Jun 20, 2025 | 90.28 | 90.35 | 88.80 | 89.13 | 89.13 | -1.02% | 85,804 |
| Jun 18, 2025 | 90.42 | 90.80 | 89.85 | 90.05 | 90.05 | -0.04% | 44,591 |
| Jun 17, 2025 | 90.49 | 91.06 | 89.86 | 90.09 | 90.09 | -0.77% | 65,676 |
| Jun 16, 2025 | 90.14 | 91.04 | 90.14 | 90.79 | 90.79 | 1.41% | 54,751 |
| Jun 13, 2025 | 89.41 | 90.43 | 89.27 | 89.53 | 89.45 | -1.12% | 44,246 |
| Jun 12, 2025 | 89.88 | 90.80 | 89.88 | 90.54 | 90.46 | 0.51% | 34,342 |
| Jun 11, 2025 | 90.24 | 90.71 | 89.65 | 90.08 | 90.00 | 0.18% | 51,597 |
| Jun 10, 2025 | 89.74 | 90.07 | 89.00 | 89.92 | 89.84 | 0.29% | 48,705 |
| Jun 9, 2025 | 89.49 | 89.92 | 89.11 | 89.66 | 89.58 | 0.46% | 62,456 |
| Jun 6, 2025 | 89.09 | 89.52 | 88.95 | 89.25 | 89.17 | 0.68% | 40,072 |
| Jun 5, 2025 | 89.60 | 90.17 | 88.37 | 88.65 | 88.57 | -0.64% | 85,567 |
| Jun 4, 2025 | 89.25 | 89.40 | 88.49 | 89.22 | 89.14 | 0.27% | 56,957 |