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 (%)
Jul 30, 2021 55.41 55.53 55.24 55.42 15,385 -0.46(-0.82%)
Jul 29, 2021 55.94 56.11 55.88 55.88 16,144 -0.07(-0.13%)
Jul 28, 2021 56.09 56.21 55.46 55.95 22,383 +0.31(+0.55%)
Jul 27, 2021 56.51 56.51 55.22 55.65 14,896 -0.71(-1.26%)
Jul 26, 2021 56.12 56.41 56.00 56.36 40,259 +0.03(+0.05%)
Jul 23, 2021 55.73 56.37 55.71 56.33 18,808 +0.90(+1.62%)
Jul 22, 2021 55.29 55.44 55.17 55.43 41,716 +0.48(+0.87%)
Jul 21, 2021 54.57 54.95 54.40 54.95 9,517 +0.47(+0.86%)
Jul 20, 2021 53.83 54.71 53.75 54.49 14,466 +0.87(+1.62%)
Jul 19, 2021 53.79 53.79 53.34 53.62 18,796 -0.65(-1.20%)
Jul 16, 2021 54.94 54.95 54.22 54.27 13,990 -0.40(-0.73%)
Jul 15, 2021 55.11 55.12 54.38 54.67 15,422 -0.45(-0.81%)
Jul 14, 2021 55.31 55.56 55.02 55.12 17,320 +0.14(+0.25%)
Jul 13, 2021 54.76 55.46 54.76 54.98 14,536 +0.03(+0.05%)
Jul 12, 2021 55.25 55.25 54.85 54.95 11,755 +0.02(+0.04%)
Jul 09, 2021 54.55 54.97 54.41 54.93 89,796 +0.46(+0.84%)
Jul 08, 2021 53.97 54.73 53.96 54.48 14,396 -0.53(-0.96%)
Jul 07, 2021 55.21 55.21 54.75 55.00 30,458 +0.16(+0.28%)
Jul 06, 2021 54.67 54.90 54.34 54.85 15,022 +0.40(+0.73%)
Jul 02, 2021 54.09 54.46 54.07 54.45 14,945 +0.74(+1.39%)
Jul 01, 2021 53.64 53.71 53.46 53.70 12,672 +0.08(+0.15%)
Jun 30, 2021 53.60 53.74 53.51 53.62 10,560 -0.15(-0.29%)
Jun 29, 2021 53.43 53.80 53.43 53.77 163,182 +0.17(+0.31%)
Jun 28, 2021 53.08 53.61 53.08 53.61 156,916 +0.65(+1.23%)
Jun 25, 2021 53.19 53.19 52.88 52.96 11,262 -0.13(-0.24%)
Jun 24, 2021 53.18 53.24 52.97 53.08 11,413 +0.29(+0.55%)
Jun 23, 2021 52.93 52.95 52.77 52.79 11,924 +0.00(+0.00%)
Jun 22, 2021 52.24 52.82 52.24 52.79 10,194 +0.55(+1.04%)
Jun 21, 2021 51.97 52.26 51.50 52.24 6,022 +0.34(+0.66%)
Jun 18, 2021 51.88 52.15 51.79 51.90 9,399 -0.33(-0.63%)
Jun 17, 2021 51.45 52.32 51.45 52.23 14,678 +0.77(+1.50%)
Jun 16, 2021 51.85 51.85 51.05 51.46 9,233 -0.28(-0.55%)
Jun 15, 2021 51.90 51.90 51.67 51.75 39,782 -0.24(-0.46%)
Jun 14, 2021 51.57 51.99 51.57 51.99 19,152 +0.47(+0.92%)
Jun 11, 2021 51.33 51.51 51.30 51.51 12,564 +0.22(+0.44%)
Jun 10, 2021 50.94 51.29 50.78 51.29 16,263 +0.55(+1.09%)
Jun 09, 2021 50.90 50.96 50.74 50.74 5,536 -0.02(-0.04%)
Jun 08, 2021 50.77 50.98 50.66 50.76 3,033 +0.11(+0.21%)
Jun 07, 2021 50.30 50.65 50.30 50.65 7,924 +0.19(+0.39%)
Jun 04, 2021 49.99 50.46 49.99 50.46 25,628 +0.88(+1.77%)
Jun 03, 2021 49.62 49.72 49.45 49.58 5,427 -0.47(-0.94%)
Jun 02, 2021 49.83 50.22 49.83 50.05 5,885 +0.11(+0.22%)
Jun 01, 2021 50.38 50.38 49.80 49.94 29,792 -0.09(-0.18%)
May 28, 2021 50.28 50.35 50.03 50.03 18,563 +0.06(+0.13%)
May 27, 2021 50.15 50.21 49.96 49.96 51,022 -0.14(-0.27%)
May 26, 2021 50.15 50.19 50.09 50.10 21,976 +0.12(+0.24%)
May 25, 2021 50.07 50.17 49.90 49.98 35,324 +0.04(+0.08%)
May 24, 2021 49.35 50.07 49.35 49.94 5,670 +0.92(+1.87%)
May 21, 2021 49.62 49.62 49.02 49.02 6,553 -0.25(-0.50%)
May 20, 2021 48.67 49.33 48.67 49.27 13,565 +0.90(+1.86%)
May 19, 2021 47.53 48.37 47.35 48.37 13,072 +0.09(+0.19%)
May 18, 2021 48.64 48.85 48.28 48.28 9,334 -0.28(-0.59%)
May 17, 2021 48.68 48.68 48.21 48.57 9,741 -0.22(-0.46%)
May 14, 2021 48.21 48.88 48.21 48.79 33,167 +1.10(+2.31%)
May 13, 2021 47.84 48.01 47.41 47.69 10,523 +0.46(+0.97%)
May 12, 2021 47.82 48.11 47.17 47.23 20,492 -1.34(-2.77%)
May 11, 2021 47.77 48.59 47.60 48.58 25,233 -0.07(-0.14%)
May 10, 2021 49.49 49.49 48.64 48.64 16,747 -1.24(-2.49%)
May 07, 2021 50.05 50.16 49.73 49.89 11,700 +0.45(+0.92%)
May 06, 2021 49.25 49.44 48.68 49.44 42,918 +0.25(+0.51%)
May 05, 2021 49.67 49.75 49.16 49.18 16,299 -0.20(-0.41%)
May 04, 2021 49.84 49.99 48.94 49.39 47,480 -0.95(-1.89%)
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.