US Technology Ishares Evolved ETF (NY: IETC )

45.85 USD -0.08 (-0.17%)
Official Closing Price Updated: 8:00 PM EST, Dec 3, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 03, 2020 46.11 46.25 45.85 45.85 9,131 -0.08(-0.17%)
Dec 02, 2020 45.66 46.01 45.46 45.93 16,471 -0.05(-0.11%)
Dec 01, 2020 45.90 46.20 45.66 45.98 17,065 +0.48(+1.05%)
Nov 30, 2020 45.37 45.50 44.95 45.50 24,103 +0.11(+0.24%)
Nov 27, 2020 45.43 45.53 45.29 45.39 4,400 +0.33(+0.74%)
Nov 25, 2020 44.95 45.10 44.88 45.05 32,000 +0.24(+0.53%)
Nov 24, 2020 44.42 44.85 44.22 44.82 20,080 +0.54(+1.22%)
Nov 23, 2020 44.60 44.64 43.97 44.28 16,696 -0.09(-0.21%)
Nov 20, 2020 44.74 44.74 44.37 44.37 15,600 -0.27(-0.62%)
Nov 19, 2020 44.25 44.72 44.15 44.65 14,059 +0.42(+0.94%)
Nov 18, 2020 44.75 44.75 44.23 44.23 13,108 -0.44(-0.97%)
Nov 17, 2020 44.71 44.84 44.50 44.67 8,118 -0.13(-0.30%)
Nov 16, 2020 44.39 44.82 44.30 44.80 16,701 +0.31(+0.70%)
Nov 13, 2020 44.46 44.52 44.04 44.49 11,500 +0.33(+0.75%)
Nov 12, 2020 44.39 44.63 44.04 44.16 9,653 -0.23(-0.53%)
Nov 11, 2020 43.90 44.44 43.83 44.39 9,031 +0.95(+2.20%)
Nov 10, 2020 44.06 44.13 42.96 43.44 44,057 -1.03(-2.32%)
Nov 09, 2020 46.00 46.45 44.47 44.47 58,917 -0.76(-1.68%)
Nov 06, 2020 45.01 45.30 44.46 45.23 16,800 +0.14(+0.31%)
Nov 05, 2020 44.99 45.30 44.79 45.09 45,279 +1.20(+2.74%)
Nov 04, 2020 43.29 44.08 43.08 43.89 24,950 +1.86(+4.42%)
Nov 03, 2020 41.76 42.20 41.76 42.03 28,203 +0.81(+1.97%)
Nov 02, 2020 41.43 41.80 40.85 41.22 24,065 +0.12(+0.29%)
Oct 30, 2020 41.94 41.94 40.86 41.10 39,500 -1.11(-2.63%)
Oct 29, 2020 41.91 42.64 41.74 42.21 33,969 +0.70(+1.69%)
Oct 28, 2020 42.33 42.44 41.51 41.51 23,321 -1.83(-4.22%)
Oct 27, 2020 43.22 43.39 42.95 43.34 15,824 +0.37(+0.85%)
Oct 26, 2020 43.55 43.60 42.47 42.97 11,081 -0.85(-1.95%)
Oct 23, 2020 43.91 43.91 43.42 43.82 11,300 +0.20(+0.47%)
Oct 22, 2020 43.72 43.79 43.12 43.62 10,063 -0.17(-0.39%)
Oct 21, 2020 43.91 44.18 43.71 43.79 7,726 +0.05(+0.11%)
Oct 20, 2020 43.80 44.09 43.50 43.74 15,815 +0.26(+0.59%)
Oct 19, 2020 44.64 44.72 43.49 43.49 19,291 -0.83(-1.88%)
Oct 16, 2020 44.65 44.87 44.26 44.32 17,600 -0.10(-0.22%)
Oct 15, 2020 44.00 44.42 43.67 44.42 19,398 -0.24(-0.55%)
Oct 14, 2020 45.04 45.31 44.49 44.66 16,438 -0.39(-0.86%)
Oct 13, 2020 45.39 45.43 44.86 45.05 16,694 -0.03(-0.07%)
Oct 12, 2020 44.52 45.44 44.40 45.08 32,521 +1.19(+2.71%)
Oct 09, 2020 43.36 43.89 43.36 43.89 8,500 +0.70(+1.61%)
Oct 08, 2020 43.43 43.43 43.08 43.19 11,165 +0.21(+0.50%)
Oct 07, 2020 42.76 43.00 42.66 42.98 6,232 +0.73(+1.73%)
Oct 06, 2020 42.88 43.00 42.25 42.25 13,091 -0.63(-1.47%)
Oct 05, 2020 42.46 42.88 42.41 42.88 199,315 +0.83(+1.97%)
Oct 02, 2020 41.93 42.70 41.91 42.05 29,200 -0.89(-2.07%)
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.