Skip to main content

US Technology Ishares Evolved ETF (NY: IETC )

76.04 -0.36 (-0.47%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 36.12 37.09 36.12 37.09 39,163 +0.81(+2.22%)
Jun 29, 2020 35.90 36.29 35.52 36.29 23,630 +0.25(+0.70%)
Jun 26, 2020 37.00 37.00 36.01 36.03 73,902 -0.90(-2.44%)
Jun 25, 2020 36.57 36.93 36.33 36.93 17,317 +0.48(+1.32%)
Jun 24, 2020 37.26 37.41 36.35 36.45 58,938 -0.91(-2.43%)
Jun 23, 2020 37.56 37.68 37.25 37.36 42,954 +0.31(+0.84%)
Jun 22, 2020 36.30 37.05 36.30 37.05 38,599 +0.61(+1.69%)
Jun 19, 2020 36.79 36.96 36.27 36.43 28,550 -0.09(-0.24%)
Jun 18, 2020 36.41 36.52 36.31 36.52 21,373 +0.11(+0.29%)
Jun 17, 2020 36.61 36.65 36.30 36.41 29,031 +0.19(+0.52%)
Jun 16, 2020 36.51 36.53 35.90 36.22 33,767 +0.62(+1.73%)
Jun 15, 2020 34.51 35.72 34.49 35.61 68,643 +0.39(+1.10%)
Jun 12, 2020 35.79 35.80 34.63 35.22 70,703 +0.41(+1.17%)
Jun 11, 2020 35.88 36.20 34.81 34.81 70,056 -1.99(-5.42%)
Jun 10, 2020 36.63 36.95 36.47 36.80 37,655 +0.51(+1.41%)
Jun 09, 2020 35.87 36.40 35.87 36.29 41,266 +0.25(+0.70%)
Jun 08, 2020 35.88 36.04 35.46 36.04 50,769 +0.26(+0.73%)
Jun 05, 2020 35.37 35.82 35.03 35.78 52,124 +0.78(+2.24%)
Jun 04, 2020 35.29 35.42 34.85 34.99 16,370 -0.43(-1.20%)
Jun 03, 2020 35.47 35.49 35.21 35.42 20,933 +0.21(+0.61%)
Jun 02, 2020 35.22 35.22 34.76 35.21 10,431 +0.23(+0.66%)
Jun 01, 2020 34.62 35.04 34.60 34.98 34,548 +0.09(+0.25%)
May 29, 2020 34.56 34.89 34.30 34.89 20,127 +0.52(+1.52%)
May 28, 2020 34.45 34.97 34.29 34.36 49,339 -0.09(-0.25%)
May 27, 2020 34.35 34.45 33.50 34.45 29,714 +0.09(+0.25%)
May 26, 2020 35.26 35.26 34.34 34.36 34,803 -0.09(-0.25%)
May 22, 2020 34.35 34.46 34.19 34.45 11,973 +0.16(+0.45%)
May 21, 2020 34.78 34.81 34.27 34.30 50,493 -0.34(-0.98%)
May 20, 2020 34.46 34.67 34.35 34.63 40,585 +0.74(+2.20%)
May 19, 2020 34.07 34.36 33.89 33.89 32,344 -0.06(-0.17%)
May 18, 2020 33.68 34.10 33.68 33.95 39,735 +0.61(+1.83%)
May 15, 2020 32.47 33.34 32.47 33.34 22,191 +0.28(+0.85%)
May 14, 2020 32.53 33.06 32.16 33.06 29,210 +0.35(+1.07%)
May 13, 2020 33.39 33.48 32.29 32.71 72,001 -0.53(-1.60%)
May 12, 2020 34.23 34.23 33.24 33.24 38,654 -0.67(-1.97%)
May 11, 2020 33.51 34.07 33.42 33.91 41,490 +0.32(+0.95%)
May 08, 2020 33.58 33.61 33.32 33.59 21,675 +0.36(+1.08%)
May 07, 2020 33.05 33.34 33.04 33.23 31,660 +0.53(+1.63%)
May 06, 2020 32.79 32.98 32.54 32.70 36,561 +0.23(+0.72%)
May 05, 2020 32.66 32.83 32.17 32.47 40,308 +0.45(+1.39%)
May 04, 2020 31.54 32.02 31.21 32.02 38,738 +0.45(+1.41%)
May 01, 2020 31.81 32.12 31.47 31.57 36,435 -0.98(-3.01%)
Apr 30, 2020 32.74 32.74 32.28 32.55 43,455 +0.11(+0.33%)
Apr 29, 2020 32.03 32.58 31.81 32.45 30,280 +1.33(+4.27%)
Apr 28, 2020 32.14 32.14 31.10 31.12 46,301 -0.51(-1.62%)
Apr 27, 2020 32.01 32.01 31.56 31.63 22,692 +0.20(+0.65%)
Apr 24, 2020 30.96 31.43 30.86 31.43 24,152 +0.47(+1.53%)
Apr 23, 2020 31.30 31.44 30.87 30.95 41,772 -0.01(-0.03%)
Apr 22, 2020 31.03 31.25 30.13 30.96 31,614 +1.00(+3.33%)
Apr 21, 2020 30.97 30.97 29.74 29.97 39,323 -1.21(-3.88%)
Apr 20, 2020 31.46 31.59 31.16 31.18 25,427 -0.28(-0.89%)
Apr 17, 2020 31.83 31.83 31.09 31.46 31,584 +0.37(+1.18%)
Apr 16, 2020 31.05 31.23 30.66 31.09 25,672 +0.33(+1.07%)
Apr 15, 2020 30.82 30.91 30.40 30.76 85,815 -0.42(-1.34%)
Apr 14, 2020 30.87 31.23 30.58 31.18 28,363 +1.22(+4.07%)
Apr 13, 2020 29.89 29.97 29.41 29.96 26,967 +0.16(+0.55%)
Apr 09, 2020 29.86 30.13 29.57 29.79 47,066 +0.16(+0.56%)
Apr 08, 2020 29.39 29.70 29.07 29.63 16,732 +0.78(+2.69%)
Apr 07, 2020 30.07 30.07 28.85 28.85 39,916 -0.19(-0.67%)
Apr 06, 2020 27.79 29.13 27.79 29.05 39,243 +2.13(+7.92%)
Apr 03, 2020 27.45 27.47 26.63 26.91 11,560 -0.43(-1.56%)
Apr 02, 2020 27.06 27.34 26.77 27.34 11,708 +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.