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 (%)
Jul 31, 2018 26.46 26.46 26.44 26.44 2,615 +0.18(+0.67%)
Jul 30, 2018 26.76 26.77 26.12 26.26 3,737 -0.54(-2.00%)
Jul 27, 2018 27.39 27.39 26.75 26.80 3,200 -0.52(-1.90%)
Jul 26, 2018 27.48 27.48 27.25 27.32 2,002 -0.46(-1.65%)
Jul 25, 2018 27.41 27.78 27.41 27.78 4,197 +0.47(+1.73%)
Jul 24, 2018 27.81 27.81 27.31 27.31 2,065 +0.07(+0.24%)
Jul 23, 2018 27.19 27.24 26.93 27.24 1,975 +0.12(+0.46%)
Jul 20, 2018 27.27 27.27 27.12 27.12 797 -0.00(-0.01%)
Jul 19, 2018 27.15 27.22 27.09 27.12 19,273 -0.12(-0.45%)
Jul 18, 2018 27.24 27.27 27.22 27.24 5,354 -0.08(-0.28%)
Jul 17, 2018 26.50 27.32 26.50 27.32 2,128 +0.27(+0.99%)
Jul 16, 2018 27.06 27.06 27.05 27.05 425 -0.01(-0.04%)
Jul 13, 2018 27.10 27.10 27.06 27.06 435 -0.02(-0.07%)
Jul 12, 2018 26.85 27.08 26.85 27.08 4,013 +0.48(+1.80%)
Jul 11, 2018 26.60 26.60 26.57 26.60 1,283 -0.05(-0.21%)
Jul 10, 2018 26.71 26.71 26.59 26.65 888 +0.09(+0.36%)
Jul 09, 2018 26.69 26.69 26.32 26.56 3,524 +0.21(+0.80%)
Jul 06, 2018 26.20 26.35 26.20 26.35 1,610 +0.30(+1.15%)
Jul 05, 2018 25.93 26.05 25.93 26.05 496 +0.15(+0.58%)
Jul 03, 2018 25.90 25.90 25.90 0 -0.05(-0.19%)
Jul 02, 2018 25.60 25.96 25.60 25.95 2,173 +0.36(+1.41%)
Jun 29, 2018 25.59 25.59 25.59 25.59 7,106 +0.00(+0.00%)
Jun 28, 2018 25.56 25.59 25.50 25.59 408 +0.05(+0.20%)
Jun 27, 2018 26.05 26.06 25.54 25.54 4,761 -0.36(-1.39%)
Jun 26, 2018 25.81 25.93 25.81 25.90 599 +0.16(+0.62%)
Jun 25, 2018 26.45 26.45 25.74 25.74 663 -0.71(-2.67%)
Jun 22, 2018 26.45 26.45 26.45 26.45 216 -0.03(-0.11%)
Jun 21, 2018 26.80 26.80 26.47 26.47 1,167 -0.27(-1.00%)
Jun 20, 2018 26.76 26.86 26.74 26.74 3,365 +0.20(+0.75%)
Jun 19, 2018 26.42 26.54 26.42 26.54 1,109 -0.01(-0.04%)
Jun 18, 2018 26.55 26.55 26.55 26.55 647 -0.01(-0.04%)
Jun 15, 2018 26.70 26.70 26.56 1,683 -0.14(-0.52%)
Jun 14, 2018 26.74 26.74 26.70 26.70 940 +0.03(+0.11%)
Jun 13, 2018 27.92 27.92 26.59 26.67 5,617 +0.07(+0.26%)
Jun 12, 2018 26.55 26.60 26.55 26.60 820 +0.13(+0.49%)
Jun 11, 2018 26.47 26.47 26.47 26.47 181 +0.08(+0.30%)
Jun 08, 2018 26.36 26.39 26.36 26.39 963 +0.02(+0.08%)
Jun 07, 2018 26.60 26.60 26.35 26.37 2,440 -0.24(-0.91%)
Jun 06, 2018 26.48 26.61 3,537 +0.12(+0.47%)
Jun 05, 2018 26.54 26.54 26.39 26.49 2,654 +0.26(+0.98%)
Jun 04, 2018 26.51 28.62 26.23 26.23 1,876 +0.16(+0.62%)
Jun 01, 2018 25.95 26.07 25.90 26.07 2,223 +0.33(+1.28%)
May 31, 2018 25.83 25.83 25.74 25.74 307 +0.12(+0.47%)
May 30, 2018 25.67 25.67 25.62 25.62 345 +0.26(+1.03%)
May 29, 2018 25.31 25.53 25.31 25.36 2,584 -0.35(-1.36%)
May 25, 2018 25.71 25.71 25.71 0 +0.00(+0.00%)
May 24, 2018 25.78 25.78 25.40 25.71 872 +0.22(+0.86%)
May 23, 2018 25.49 25.49 25.49 25.49 60 +0.00(+0.00%)
May 22, 2018 25.49 25.49 25.49 25.49 1,167 -0.01(-0.04%)
May 21, 2018 25.53 25.53 25.50 25.50 1,040 +0.10(+0.39%)
May 18, 2018 25.58 25.58 25.40 25.40 964 -0.15(-0.59%)
May 17, 2018 25.55 25.55 25.55 25.55 278 +0.04(+0.16%)
May 16, 2018 25.59 25.59 25.39 25.51 506 -0.37(-1.43%)
May 15, 2018 25.88 25.88 25.88 25.88 144 +0.22(+0.86%)
May 14, 2018 25.66 25.66 25.66 25.66 196 +0.00(+0.00%)
May 11, 2018 25.97 25.97 25.66 25.66 1,629 -0.10(-0.39%)
May 10, 2018 25.63 25.76 25.63 25.76 2,356 +0.29(+1.15%)
May 09, 2018 25.19 25.48 25.19 25.47 2,684 +0.43(+1.71%)
May 08, 2018 25.01 25.04 25.01 25.04 1,200 +0.04(+0.16%)
May 07, 2018 25.00 25.17 25.00 25.00 3,829 +0.14(+0.57%)
May 04, 2018 24.54 24.86 24.54 24.86 3,403 +0.37(+1.51%)
May 03, 2018 24.17 24.49 24.17 24.49 1,311 +0.04(+0.16%)
May 02, 2018 24.55 24.58 24.45 24.45 3,369 +0.19(+0.78%)
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.