iShares U.S. Tech Breakthrough Multisector ETF (TECB)
NYSEARCA: TECB · Real-Time Price · USD
53.18
+2.01 (3.93%)
At close: May 12, 2025, 4:00 PM
53.18
0.00 (0.00%)
After-hours: May 12, 2025, 8:00 PM EDT
TECB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 53.02 | 53.15 | 52.55 | 53.11 | - | 3.79% | 21,616 |
| May 9, 2025 | 51.50 | 51.62 | 51.02 | 51.17 | 51.17 | -0.29% | 25,497 |
| May 8, 2025 | 51.28 | 51.74 | 51.06 | 51.32 | 51.32 | 0.75% | 13,720 |
| May 7, 2025 | 50.70 | 51.06 | 50.47 | 50.94 | 50.94 | 0.61% | 18,046 |
| May 6, 2025 | 50.58 | 50.94 | 50.43 | 50.63 | 50.63 | -1.44% | 15,576 |
| May 5, 2025 | 51.02 | 51.73 | 51.02 | 51.37 | 51.37 | -0.23% | 61,041 |
| May 2, 2025 | 51.10 | 51.67 | 51.10 | 51.49 | 51.49 | 1.88% | 40,681 |
| May 1, 2025 | 51.03 | 51.20 | 50.52 | 50.54 | 50.54 | 0.36% | 19,046 |
| Apr 30, 2025 | 49.29 | 50.39 | 49.15 | 50.36 | 50.36 | 0.35% | 39,128 |
| Apr 29, 2025 | 49.68 | 50.30 | 49.68 | 50.19 | 50.19 | 0.57% | 28,912 |
| Apr 28, 2025 | 49.89 | 50.06 | 49.29 | 49.90 | 49.90 | 0.20% | 18,310 |
| Apr 25, 2025 | 49.21 | 49.85 | 49.11 | 49.80 | 49.80 | 1.28% | 32,110 |
| Apr 24, 2025 | 47.85 | 49.19 | 47.85 | 49.17 | 49.17 | 3.58% | 38,376 |
| Apr 23, 2025 | 47.83 | 48.40 | 47.31 | 47.47 | 47.47 | 2.53% | 29,871 |
| Apr 22, 2025 | 45.60 | 46.57 | 45.58 | 46.30 | 46.30 | 2.80% | 41,236 |
| Apr 21, 2025 | 45.49 | 45.69 | 44.56 | 45.04 | 45.04 | -2.22% | 23,291 |
| Apr 17, 2025 | 46.29 | 46.43 | 45.94 | 46.06 | 46.06 | -0.04% | 86,032 |
| Apr 16, 2025 | 46.41 | 46.90 | 45.49 | 46.08 | 46.08 | -2.60% | 29,369 |
| Apr 15, 2025 | 47.09 | 47.63 | 47.09 | 47.31 | 47.31 | 0.53% | 29,550 |
| Apr 14, 2025 | 47.77 | 47.77 | 46.70 | 47.06 | 47.06 | 0.94% | 29,350 |
| Apr 11, 2025 | 45.76 | 46.74 | 45.33 | 46.62 | 46.62 | 1.13% | 122,182 |
| Apr 10, 2025 | 46.90 | 46.90 | 45.01 | 46.10 | 46.10 | -4.40% | 39,920 |
| Apr 9, 2025 | 42.90 | 48.39 | 42.90 | 48.22 | 48.22 | 11.62% | 27,408 |
| Apr 8, 2025 | 45.72 | 45.93 | 42.54 | 43.20 | 43.20 | -1.93% | 53,342 |
| Apr 7, 2025 | 42.14 | 45.12 | 41.69 | 44.05 | 44.05 | 0.52% | 183,756 |
| Apr 4, 2025 | 45.52 | 45.60 | 43.82 | 43.82 | 43.82 | -6.49% | 68,651 |
| Apr 3, 2025 | 47.33 | 47.80 | 46.81 | 46.86 | 46.86 | -5.45% | 67,244 |
| Apr 2, 2025 | 48.37 | 49.88 | 48.37 | 49.56 | 49.56 | 0.88% | 17,073 |
| Apr 1, 2025 | 48.75 | 49.22 | 48.35 | 49.13 | 49.13 | 0.47% | 23,196 |
| Mar 31, 2025 | 48.19 | 49.07 | 47.58 | 48.90 | 48.90 | -0.31% | 29,896 |
| Mar 28, 2025 | 50.18 | 50.25 | 48.96 | 49.05 | 49.05 | -2.78% | 26,610 |
| Mar 27, 2025 | 50.61 | 50.91 | 50.30 | 50.45 | 50.45 | -0.86% | 25,081 |
| Mar 26, 2025 | 51.86 | 51.92 | 50.74 | 50.89 | 50.89 | -2.02% | 20,583 |
| Mar 25, 2025 | 51.76 | 52.13 | 51.76 | 51.94 | 51.94 | 0.46% | 16,944 |
| Mar 24, 2025 | 51.35 | 51.75 | 51.29 | 51.70 | 51.70 | 2.25% | 23,085 |
| Mar 21, 2025 | 49.91 | 50.62 | 49.91 | 50.56 | 50.56 | 0.22% | 19,498 |
| Mar 20, 2025 | 50.22 | 51.10 | 50.22 | 50.45 | 50.45 | -0.43% | 37,053 |
| Mar 19, 2025 | 50.20 | 51.11 | 50.15 | 50.67 | 50.67 | 1.34% | 26,646 |
| Mar 18, 2025 | 50.46 | 50.46 | 49.83 | 50.00 | 50.00 | -1.68% | 39,573 |
| Mar 17, 2025 | 50.25 | 51.15 | 50.25 | 50.86 | 50.82 | 1.21% | 34,780 |
| Mar 14, 2025 | 49.58 | 50.26 | 49.58 | 50.25 | 50.22 | 2.60% | 41,040 |
| Mar 13, 2025 | 49.93 | 49.93 | 48.86 | 48.98 | 48.94 | -2.36% | 30,639 |
| Mar 12, 2025 | 50.33 | 50.48 | 49.52 | 50.16 | 50.13 | 1.29% | 40,675 |
| Mar 11, 2025 | 49.32 | 50.12 | 49.00 | 49.52 | 49.49 | -0.04% | 84,833 |
| Mar 10, 2025 | 50.35 | 50.53 | 49.00 | 49.54 | 49.51 | -3.62% | 50,932 |
| Mar 7, 2025 | 50.97 | 51.54 | 50.19 | 51.40 | 51.37 | 0.37% | 33,283 |
| Mar 6, 2025 | 51.91 | 52.48 | 51.12 | 51.21 | 51.18 | -3.14% | 32,167 |
| Mar 5, 2025 | 52.07 | 52.99 | 51.78 | 52.87 | 52.84 | 1.44% | 22,337 |
| Mar 4, 2025 | 51.84 | 52.89 | 51.22 | 52.12 | 52.09 | -0.46% | 74,246 |
| Mar 3, 2025 | 53.92 | 53.97 | 52.05 | 52.36 | 52.33 | -1.84% | 25,535 |