Skip to main content

US Technology Ishares Evolved ETF (NY: IETC )

70.80 UNCHANGED
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 29.56 29.96 28.98 29.05 47,353 -0.46(-1.56%)
Mar 30, 2020 28.94 29.51 28.65 29.51 70,991 +1.22(+4.31%)
Mar 27, 2020 28.80 29.17 28.27 28.29 23,200 -1.09(-3.71%)
Mar 26, 2020 28.45 30.17 28.28 29.38 79,524 +1.58(+5.68%)
Mar 25, 2020 28.42 29.07 26.96 27.80 76,515 -0.30(-1.07%)
Mar 24, 2020 27.41 28.16 27.28 28.10 60,353 +2.12(+8.16%)
Mar 23, 2020 26.03 26.31 25.10 25.98 36,370 -0.05(-0.21%)
Mar 20, 2020 27.63 27.84 26.04 26.04 39,800 -1.03(-3.81%)
Mar 19, 2020 26.35 27.85 26.00 27.07 46,730 +0.28(+1.03%)
Mar 18, 2020 25.70 26.86 25.25 26.79 24,015 -0.64(-2.33%)
Mar 17, 2020 26.23 27.67 25.67 27.43 49,476 +1.73(+6.73%)
Mar 16, 2020 27.01 29.64 25.70 25.70 43,971 -3.93(-13.26%)
Mar 13, 2020 28.75 29.64 27.18 29.63 36,100 +2.63(+9.75%)
Mar 12, 2020 28.63 29.00 27.00 27.00 52,792 -2.79(-9.36%)
Mar 11, 2020 30.37 30.49 29.32 29.79 26,576 -1.30(-4.18%)
Mar 10, 2020 30.45 31.09 29.67 31.09 15,996 +1.59(+5.38%)
Mar 09, 2020 30.51 30.82 29.04 29.50 36,976 -2.29(-7.20%)
Mar 06, 2020 31.10 31.81 30.97 31.79 31,500 -0.59(-1.82%)
Mar 05, 2020 32.68 33.14 32.36 32.38 29,101 -1.08(-3.24%)
Mar 04, 2020 32.98 33.46 32.62 33.46 21,871 +1.22(+3.78%)
Mar 03, 2020 33.43 33.60 31.93 32.24 45,695 -1.13(-3.40%)
Mar 02, 2020 32.42 33.38 31.84 33.38 45,993 +1.54(+4.84%)
Feb 28, 2020 30.51 31.97 30.51 31.84 69,000 +0.01(+0.03%)
Feb 27, 2020 32.23 32.82 31.83 31.83 54,599 -1.52(-4.55%)
Feb 26, 2020 33.30 34.01 33.22 33.35 47,155 +0.11(+0.33%)
Feb 25, 2020 34.42 34.47 33.15 33.24 45,923 -1.00(-2.92%)
Feb 24, 2020 34.00 34.58 33.69 34.24 56,278 -1.40(-3.93%)
Feb 21, 2020 36.17 36.17 35.46 35.64 26,900 -0.80(-2.20%)
Feb 20, 2020 36.75 36.79 35.99 36.44 27,331 -0.31(-0.84%)
Feb 19, 2020 36.68 36.81 36.63 36.75 15,100 +0.32(+0.88%)
Feb 18, 2020 36.83 36.83 36.27 36.43 35,182 +0.04(+0.11%)
Feb 14, 2020 36.36 36.42 36.24 36.39 15,800 +0.15(+0.40%)
Feb 13, 2020 36.26 36.37 36.17 36.24 14,662 -0.06(-0.17%)
Feb 12, 2020 36.30 36.31 36.01 36.31 30,867 +0.33(+0.90%)
Feb 11, 2020 36.51 36.51 35.87 35.98 50,712 -0.12(-0.32%)
Feb 10, 2020 35.62 36.12 35.50 36.10 43,668 +0.49(+1.36%)
Feb 07, 2020 35.65 35.81 35.55 35.61 14,200 -0.14(-0.39%)
Feb 06, 2020 35.65 35.75 35.43 35.75 13,950 +0.37(+1.05%)
Feb 05, 2020 35.89 35.89 35.21 35.38 16,180 +0.04(+0.12%)
Feb 04, 2020 35.17 35.36 34.97 35.34 21,471 +0.70(+2.04%)
Feb 03, 2020 34.19 34.67 34.19 34.63 19,752 +0.50(+1.45%)
Jan 31, 2020 34.61 34.61 34.03 34.14 13,700 -0.59(-1.69%)
Jan 30, 2020 34.35 34.73 34.30 34.72 14,802 +0.14(+0.40%)
Jan 29, 2020 34.73 34.78 34.40 34.59 16,023 +0.11(+0.32%)
Jan 28, 2020 34.20 34.50 34.04 34.48 17,002 +0.60(+1.78%)
Jan 27, 2020 33.75 34.03 33.41 33.87 20,044 -0.76(-2.20%)
Jan 24, 2020 35.13 35.13 34.48 34.64 32,900 -0.23(-0.66%)
Jan 23, 2020 34.86 34.88 34.64 34.87 10,691 +0.11(+0.30%)
Jan 22, 2020 35.00 35.00 34.75 34.76 24,187 +0.05(+0.14%)
Jan 21, 2020 34.66 34.81 34.60 34.71 12,292 +0.03(+0.09%)
Jan 17, 2020 34.70 35.11 34.47 34.68 8,500 +0.22(+0.63%)
Jan 16, 2020 34.31 34.46 34.29 34.46 30,195 +0.39(+1.14%)
Jan 15, 2020 34.02 34.24 34.02 34.08 18,343 +0.10(+0.31%)
Jan 14, 2020 34.25 34.25 33.97 33.97 23,013 -0.26(-0.75%)
Jan 13, 2020 34.04 34.23 33.97 34.23 22,411 +0.41(+1.21%)
Jan 10, 2020 34.07 34.09 33.80 33.82 32,200 -0.04(-0.13%)
Jan 09, 2020 33.94 33.94 33.73 33.86 22,065 +0.35(+1.05%)
Jan 08, 2020 33.31 33.68 33.26 33.51 23,825 +0.30(+0.89%)
Jan 07, 2020 33.21 33.34 33.21 33.22 16,666 -0.00(-0.01%)
Jan 06, 2020 32.65 33.22 32.57 33.22 7,414 +0.23(+0.69%)
Jan 03, 2020 32.91 33.15 32.91 32.99 20,100 -0.23(-0.69%)
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.