Skip to main content

US Technology Ishares Evolved ETF (NY: IETC )

77.81 +1.77 (+2.33%)
Streaming Delayed Price Updated: 3:59 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 22.47 22.47 22.07 22.07 6,471 +0.03(+0.13%)
Dec 28, 2018 22.05 22.36 21.98 22.04 3,444 +0.10(+0.46%)
Dec 27, 2018 21.58 21.94 21.28 21.94 1,844 -0.01(-0.04%)
Dec 26, 2018 20.85 21.95 20.85 21.95 2,599 +1.31(+6.33%)
Dec 24, 2018 20.87 21.30 20.64 20.64 5,323 -0.45(-2.13%)
Dec 21, 2018 22.01 22.01 21.10 21.10 3,549 -0.67(-3.08%)
Dec 20, 2018 22.27 22.27 21.65 21.77 11,323 -0.52(-2.34%)
Dec 19, 2018 22.92 22.92 22.03 22.29 2,542 -0.41(-1.79%)
Dec 18, 2018 22.63 22.90 22.51 22.70 10,762 +0.28(+1.24%)
Dec 17, 2018 23.15 23.15 22.32 22.42 10,205 -0.74(-3.19%)
Dec 14, 2018 23.31 23.49 23.16 23.16 3,892 -0.48(-2.05%)
Dec 13, 2018 23.65 23.65 23.50 23.64 4,005 +0.00(+0.02%)
Dec 12, 2018 23.57 23.95 23.57 23.64 5,161 +0.21(+0.88%)
Dec 11, 2018 23.96 23.96 23.43 23.43 3,524 +0.09(+0.38%)
Dec 10, 2018 23.16 23.34 22.91 23.34 2,650 +0.23(+1.01%)
Dec 07, 2018 23.14 23.19 23.00 23.11 16,095 -0.49(-2.09%)
Dec 06, 2018 23.26 23.60 23.26 23.60 2,410 -0.34(-1.43%)
Dec 04, 2018 24.57 24.57 23.77 23.95 3,892 -0.67(-2.74%)
Dec 03, 2018 24.60 24.68 24.54 24.62 4,093 +0.50(+2.09%)
Nov 30, 2018 24.02 24.15 24.00 24.12 1,367 +0.09(+0.35%)
Nov 29, 2018 24.04 24.12 24.03 24.03 928 +0.13(+0.52%)
Nov 28, 2018 23.69 23.91 23.69 23.91 2,013 +0.68(+2.94%)
Nov 27, 2018 23.11 23.23 23.11 23.22 5,016 -0.04(-0.16%)
Nov 26, 2018 22.92 23.26 22.92 23.26 6,967 +0.52(+2.30%)
Nov 23, 2018 22.74 22.74 22.74 22.74 105 -0.07(-0.29%)
Nov 21, 2018 22.80 22.80 22.80 0 +0.28(+1.22%)
Nov 20, 2018 22.17 22.79 22.17 22.53 1,584 -0.42(-1.82%)
Nov 19, 2018 23.29 23.29 22.88 22.95 24,323 -0.80(-3.38%)
Nov 16, 2018 23.52 23.79 23.52 23.75 1,262 -0.19(-0.81%)
Nov 15, 2018 23.44 23.95 23.41 23.95 1,069 +0.48(+2.02%)
Nov 14, 2018 23.79 23.80 23.41 23.47 2,396 -0.33(-1.40%)
Nov 13, 2018 23.90 23.90 23.80 23.80 426 +0.08(+0.32%)
Nov 12, 2018 23.98 23.98 23.58 23.73 5,499 -0.75(-3.07%)
Nov 09, 2018 24.53 24.53 24.40 24.48 2,209 -0.32(-1.30%)
Nov 08, 2018 24.96 24.97 24.80 24.80 2,973 -0.18(-0.72%)
Nov 07, 2018 24.87 24.99 24.80 24.98 7,391 +0.82(+3.38%)
Nov 06, 2018 24.34 24.34 24.14 24.16 2,440 +0.09(+0.36%)
Nov 05, 2018 24.24 24.24 23.85 24.08 3,171 -0.11(-0.47%)
Nov 02, 2018 24.39 24.39 24.01 24.19 1,367 -0.28(-1.13%)
Nov 01, 2018 24.19 24.47 24.08 24.47 2,815 +0.16(+0.66%)
Oct 31, 2018 24.34 24.41 24.13 24.31 3,894 +0.80(+3.40%)
Oct 30, 2018 23.11 23.51 23.11 23.51 18,258 +0.54(+2.36%)
Oct 29, 2018 24.19 24.39 22.86 22.97 10,799 -0.70(-2.97%)
Oct 26, 2018 23.95 24.11 23.41 23.67 48,390 -0.79(-3.23%)
Oct 25, 2018 23.70 24.63 23.70 24.46 10,882 +0.80(+3.37%)
Oct 24, 2018 24.65 24.65 23.66 23.66 2,399 -1.09(-4.42%)
Oct 23, 2018 24.36 24.75 24.16 24.75 20,899 -0.21(-0.86%)
Oct 22, 2018 24.72 25.05 24.62 24.97 3,714 +0.14(+0.56%)
Oct 19, 2018 25.30 25.30 24.76 24.83 5,680 +0.09(+0.35%)
Oct 18, 2018 25.17 25.17 24.72 24.74 13,813 -0.62(-2.44%)
Oct 17, 2018 25.31 25.50 25.30 25.36 7,608 -0.10(-0.41%)
Oct 16, 2018 25.00 25.48 25.00 25.47 26,659 +0.77(+3.12%)
Oct 15, 2018 25.10 25.10 24.70 24.70 17,116 -0.33(-1.31%)
Oct 12, 2018 24.98 25.08 24.72 25.02 12,307 +0.71(+2.91%)
Oct 11, 2018 24.61 24.61 24.08 24.32 9,830 -0.33(-1.35%)
Oct 10, 2018 25.55 25.55 24.65 24.65 46,593 -1.13(-4.39%)
Oct 09, 2018 25.88 25.88 25.76 25.78 41,387 +0.07(+0.26%)
Oct 08, 2018 25.80 25.80 25.44 25.71 16,264 -0.37(-1.42%)
Oct 05, 2018 26.27 26.27 25.98 26.08 3,681 -0.21(-0.80%)
Oct 04, 2018 26.75 26.76 26.22 26.29 4,457 -0.53(-1.96%)
Oct 03, 2018 26.88 26.88 26.82 26.82 1,030 +0.01(+0.05%)
Oct 02, 2018 26.81 26.97 26.75 26.81 5,117 -0.11(-0.42%)
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.