Skip to main content

US Technology Ishares Evolved ETF (NY: IETC )

77.85 +1.81 (+2.38%)
Streaming Delayed Price Updated: 11:44 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 36.13 37.10 36.13 37.10 39,157 +0.81(+2.22%)
Jun 29, 2020 35.90 36.29 35.52 36.29 23,626 +0.25(+0.70%)
Jun 26, 2020 37.01 37.01 36.02 36.04 73,889 -0.90(-2.44%)
Jun 25, 2020 36.58 36.94 36.34 36.94 17,314 +0.48(+1.32%)
Jun 24, 2020 37.26 37.42 36.36 36.46 58,928 -0.91(-2.43%)
Jun 23, 2020 37.56 37.69 37.26 37.36 42,947 +0.31(+0.84%)
Jun 22, 2020 36.31 37.05 36.31 37.05 38,592 +0.61(+1.69%)
Jun 19, 2020 36.80 36.97 36.27 36.44 28,546 -0.09(-0.24%)
Jun 18, 2020 36.42 36.52 36.32 36.52 21,370 +0.11(+0.29%)
Jun 17, 2020 36.61 36.66 36.30 36.42 29,026 +0.19(+0.52%)
Jun 16, 2020 36.51 36.53 35.90 36.23 33,761 +0.62(+1.73%)
Jun 15, 2020 34.52 35.72 34.50 35.61 68,632 +0.39(+1.10%)
Jun 12, 2020 35.79 35.80 34.63 35.22 70,691 +0.41(+1.17%)
Jun 11, 2020 35.88 36.20 34.82 34.82 70,045 -1.99(-5.42%)
Jun 10, 2020 36.64 36.96 36.47 36.81 37,649 +0.51(+1.41%)
Jun 09, 2020 35.87 36.41 35.87 36.30 41,260 +0.25(+0.70%)
Jun 08, 2020 35.88 36.05 35.47 36.05 50,761 +0.26(+0.73%)
Jun 05, 2020 35.38 35.82 35.04 35.79 52,115 +0.78(+2.24%)
Jun 04, 2020 35.30 35.43 34.85 35.00 16,367 -0.43(-1.20%)
Jun 03, 2020 35.48 35.49 35.21 35.43 20,929 +0.21(+0.61%)
Jun 02, 2020 35.22 35.22 34.77 35.21 10,429 +0.23(+0.66%)
Jun 01, 2020 34.62 35.05 34.60 34.98 34,542 +0.09(+0.25%)
May 29, 2020 34.56 34.89 34.30 34.89 20,123 +0.52(+1.52%)
May 28, 2020 34.46 34.97 34.29 34.37 49,331 -0.09(-0.25%)
May 27, 2020 34.35 34.46 33.51 34.46 29,710 +0.09(+0.25%)
May 26, 2020 35.26 35.26 34.34 34.37 34,797 -0.09(-0.25%)
May 22, 2020 34.35 34.47 34.20 34.46 11,971 +0.16(+0.45%)
May 21, 2020 34.79 34.82 34.27 34.30 50,485 -0.34(-0.98%)
May 20, 2020 34.46 34.68 34.35 34.64 40,578 +0.75(+2.20%)
May 19, 2020 34.08 34.36 33.90 33.90 32,339 -0.06(-0.17%)
May 18, 2020 33.68 34.11 33.68 33.95 39,728 +0.61(+1.83%)
May 15, 2020 32.47 33.34 32.47 33.34 22,187 +0.28(+0.85%)
May 14, 2020 32.54 33.06 32.16 33.06 29,205 +0.35(+1.07%)
May 13, 2020 33.39 33.48 32.30 32.71 71,989 -0.53(-1.60%)
May 12, 2020 34.23 34.23 33.25 33.25 38,648 -0.67(-1.97%)
May 11, 2020 33.52 34.08 33.43 33.91 41,483 +0.32(+0.95%)
May 08, 2020 33.59 33.61 33.32 33.60 21,671 +0.36(+1.08%)
May 07, 2020 33.05 33.34 33.04 33.24 31,655 +0.53(+1.63%)
May 06, 2020 32.79 32.98 32.55 32.70 36,555 +0.23(+0.72%)
May 05, 2020 32.66 32.84 32.17 32.47 40,302 +0.45(+1.39%)
May 04, 2020 31.54 32.03 31.21 32.03 38,731 +0.45(+1.41%)
May 01, 2020 31.81 32.12 31.47 31.58 36,429 -0.98(-3.01%)
Apr 30, 2020 32.74 32.74 32.29 32.56 43,447 +0.11(+0.33%)
Apr 29, 2020 32.04 32.59 31.81 32.45 30,275 +1.33(+4.27%)
Apr 28, 2020 32.14 32.14 31.10 31.12 46,294 -0.51(-1.62%)
Apr 27, 2020 32.02 32.02 31.56 31.64 22,688 +0.20(+0.65%)
Apr 24, 2020 30.97 31.43 30.86 31.43 24,148 +0.47(+1.53%)
Apr 23, 2020 31.31 31.44 30.87 30.96 41,765 -0.01(-0.03%)
Apr 22, 2020 31.03 31.25 30.14 30.97 31,608 +1.00(+3.33%)
Apr 21, 2020 30.98 30.98 29.75 29.97 39,316 -1.21(-3.88%)
Apr 20, 2020 31.46 31.60 31.16 31.18 25,423 -0.28(-0.89%)
Apr 17, 2020 31.83 31.83 31.10 31.46 31,578 +0.37(+1.18%)
Apr 16, 2020 31.06 31.23 30.67 31.10 25,668 +0.33(+1.07%)
Apr 15, 2020 30.82 30.91 30.41 30.77 85,801 -0.42(-1.34%)
Apr 14, 2020 30.87 31.23 30.58 31.18 28,359 +1.22(+4.07%)
Apr 13, 2020 29.89 29.97 29.42 29.96 26,962 +0.16(+0.55%)
Apr 09, 2020 29.86 30.14 29.57 29.80 47,058 +0.16(+0.56%)
Apr 08, 2020 29.39 29.70 29.07 29.63 16,729 +0.78(+2.69%)
Apr 07, 2020 30.08 30.08 28.86 28.86 39,910 -0.19(-0.67%)
Apr 06, 2020 27.79 29.14 27.79 29.05 39,237 +2.13(+7.92%)
Apr 03, 2020 27.45 27.47 26.63 26.92 11,558 -0.43(-1.56%)
Apr 02, 2020 27.06 27.35 26.78 27.35 11,706 +0.41(+1.54%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.