US Technology Ishares Evolved ETF (NY: IETC )

56.86 USD -0.47 (-0.82%)
Official Closing Price Updated: 8:00 PM EDT, Jul 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 56.85 56.97 56.67 56.86 14,996 -0.47(-0.82%)
Jul 29, 2021 57.39 57.57 57.33 57.33 15,736 -0.07(-0.13%)
Jul 28, 2021 57.55 57.67 56.90 57.40 21,818 +0.31(+0.55%)
Jul 27, 2021 57.98 57.98 56.65 57.09 14,520 -0.73(-1.26%)
Jul 26, 2021 57.58 57.87 57.45 57.82 39,242 +0.03(+0.05%)
Jul 23, 2021 57.18 57.83 57.16 57.79 18,333 +0.92(+1.62%)
Jul 22, 2021 56.72 56.88 56.60 56.87 40,662 +0.49(+0.87%)
Jul 21, 2021 55.99 56.38 55.81 56.38 9,277 +0.48(+0.86%)
Jul 20, 2021 55.23 56.13 55.14 55.90 14,101 +0.89(+1.62%)
Jul 19, 2021 55.19 55.19 54.72 55.01 18,321 -0.67(-1.20%)
Jul 16, 2021 56.37 56.38 55.63 55.68 13,637 -0.41(-0.73%)
Jul 15, 2021 56.54 56.55 55.79 56.09 15,033 -0.46(-0.81%)
Jul 14, 2021 56.74 57.00 56.45 56.55 16,883 +0.14(+0.25%)
Jul 13, 2021 56.18 56.90 56.18 56.41 14,169 +0.03(+0.05%)
Jul 12, 2021 56.68 56.68 56.27 56.38 11,458 +0.02(+0.04%)
Jul 09, 2021 55.97 56.40 55.82 56.36 87,526 +0.47(+0.84%)
Jul 08, 2021 55.37 56.15 55.36 55.89 14,032 -0.54(-0.96%)
Jul 07, 2021 56.64 56.64 56.17 56.43 29,688 +0.16(+0.28%)
Jul 06, 2021 56.09 56.33 55.75 56.27 14,643 +0.41(+0.73%)
Jul 02, 2021 55.49 55.87 55.47 55.86 14,568 +0.76(+1.39%)
Jul 01, 2021 55.03 55.10 54.85 55.10 12,352 +0.08(+0.15%)
Jun 30, 2021 54.99 55.13 54.90 55.01 10,293 -0.16(-0.29%)
Jun 29, 2021 54.82 55.20 54.82 55.17 159,056 +0.17(+0.31%)
Jun 28, 2021 54.46 55.00 54.46 55.00 152,949 +0.67(+1.23%)
Jun 25, 2021 54.57 54.57 54.25 54.33 10,978 -0.13(-0.24%)
Jun 24, 2021 54.56 54.62 54.34 54.46 11,125 +0.30(+0.55%)
Jun 23, 2021 54.30 54.32 54.13 54.16 11,623 +0.00(+0.00%)
Jun 22, 2021 53.60 54.19 53.60 54.16 9,937 +0.56(+1.04%)
Jun 21, 2021 53.32 53.61 52.84 53.60 5,870 +0.35(+0.66%)
Jun 18, 2021 53.23 53.50 53.13 53.25 9,162 -0.34(-0.63%)
Jun 17, 2021 52.78 53.68 52.78 53.59 14,307 +0.79(+1.50%)
Jun 16, 2021 53.20 53.20 52.37 52.80 9,000 -0.29(-0.55%)
Jun 15, 2021 53.25 53.25 53.01 53.09 38,777 -0.24(-0.46%)
Jun 14, 2021 52.90 53.33 52.90 53.33 18,668 +0.48(+0.92%)
Jun 11, 2021 52.66 52.85 52.63 52.85 12,247 +0.23(+0.44%)
Jun 10, 2021 52.26 52.62 52.10 52.62 15,852 +0.52(+1.00%)
Jun 09, 2021 52.26 52.33 52.10 52.10 5,392 -0.02(-0.04%)
Jun 08, 2021 52.13 52.35 52.02 52.12 2,954 +0.11(+0.21%)
Jun 07, 2021 51.65 52.01 51.65 52.01 7,717 +0.20(+0.39%)
Jun 04, 2021 51.33 51.81 51.33 51.81 24,958 +0.90(+1.77%)
Jun 03, 2021 50.95 51.05 50.78 50.91 5,286 -0.48(-0.94%)
Jun 02, 2021 51.17 51.57 51.17 51.39 5,732 +0.11(+0.22%)
Jun 01, 2021 51.73 51.73 51.14 51.28 29,014 -0.09(-0.18%)
May 28, 2021 51.63 51.70 51.37 51.37 18,078 +0.06(+0.13%)
May 27, 2021 51.50 51.56 51.31 51.31 49,688 -0.14(-0.27%)
May 26, 2021 51.49 51.54 51.43 51.45 21,402 +0.13(+0.24%)
May 25, 2021 51.41 51.52 51.24 51.32 34,401 +0.04(+0.08%)
May 24, 2021 50.68 51.42 50.68 51.28 5,522 +0.94(+1.87%)
May 21, 2021 50.95 50.95 50.34 50.34 6,382 -0.26(-0.50%)
May 20, 2021 49.98 50.65 49.98 50.60 13,211 +0.93(+1.86%)
May 19, 2021 48.81 49.67 48.62 49.67 12,731 +0.09(+0.19%)
May 18, 2021 49.95 50.17 49.58 49.58 9,090 -0.29(-0.59%)
May 17, 2021 49.99 49.99 49.50 49.87 9,487 -0.23(-0.46%)
May 14, 2021 49.50 50.20 49.50 50.10 32,300 +1.13(+2.31%)
May 13, 2021 49.12 49.30 48.68 48.97 10,248 +0.47(+0.97%)
May 12, 2021 49.10 49.41 48.44 48.50 19,957 -1.38(-2.77%)
May 11, 2021 49.05 49.89 48.88 49.88 24,574 -0.07(-0.14%)
May 10, 2021 50.82 50.82 49.95 49.95 16,310 -1.28(-2.49%)
May 07, 2021 51.40 51.51 51.06 51.23 11,395 +0.46(+0.92%)
May 06, 2021 50.57 50.76 49.99 50.76 41,796 +0.26(+0.51%)
May 05, 2021 51.00 51.09 50.49 50.50 15,873 -0.21(-0.41%)
May 04, 2021 51.18 51.33 50.25 50.72 46,239 -0.98(-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.