US Technology Ishares Evolved ETF (NY: IETC )

77.81 +1.77 (+2.33%)
Official Closing Price Updated: 8:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2022 39.36 40.05 38.93 38.94 22,582 -0.62(-1.57%)
Sep 29, 2022 39.91 39.95 39.16 39.56 9,510 -1.00(-2.48%)
Sep 28, 2022 39.73 40.69 39.59 40.56 16,257 +0.73(+1.83%)
Sep 27, 2022 40.41 40.58 39.57 39.83 9,141 -0.04(-0.11%)
Sep 26, 2022 40.44 40.44 39.82 39.88 11,611 -0.22(-0.54%)
Sep 23, 2022 40.27 40.27 39.67 40.10 10,065 -0.59(-1.45%)
Sep 22, 2022 40.78 40.80 40.61 40.68 8,003 -0.43(-1.05%)
Sep 21, 2022 41.92 42.51 41.12 41.12 7,677 -0.67(-1.60%)
Sep 20, 2022 41.85 42.17 41.54 41.78 3,957 -0.45(-1.07%)
Sep 19, 2022 41.53 42.24 41.53 42.24 8,514 +0.23(+0.54%)
Sep 16, 2022 41.97 42.01 41.50 42.01 9,955 -0.41(-0.96%)
Sep 15, 2022 43.22 43.23 42.24 42.41 2,303 -0.83(-1.93%)
Sep 14, 2022 43.19 43.30 43.00 43.25 4,375 +0.11(+0.26%)
Sep 13, 2022 44.31 44.31 43.03 43.14 4,011 -2.42(-5.31%)
Sep 12, 2022 45.15 45.56 45.15 45.56 3,033 +0.55(+1.22%)
Sep 09, 2022 44.76 45.07 44.71 45.01 6,697 +1.08(+2.47%)
Sep 08, 2022 43.34 43.97 43.34 43.92 2,312 +0.14(+0.31%)
Sep 07, 2022 43.07 43.79 43.07 43.79 1,930 +0.84(+1.94%)
Sep 06, 2022 43.41 43.41 42.87 42.95 4,859 -0.28(-0.64%)
Sep 02, 2022 44.25 44.40 43.23 43.23 2,031 -0.54(-1.23%)
Sep 01, 2022 43.49 43.77 42.95 43.77 17,091 -0.33(-0.74%)
Aug 31, 2022 44.73 44.73 44.10 44.10 2,117 -0.24(-0.54%)
Aug 30, 2022 44.99 44.99 44.05 44.34 3,691 -0.45(-1.02%)
Aug 29, 2022 44.75 45.07 44.75 44.79 7,527 -0.55(-1.22%)
Aug 26, 2022 47.25 47.30 45.35 45.35 4,744 -1.92(-4.06%)
Aug 25, 2022 46.64 47.27 46.57 47.27 5,687 +0.87(+1.86%)
Aug 24, 2022 46.37 46.52 46.34 46.40 2,390 +0.09(+0.19%)
Aug 23, 2022 46.76 46.79 46.31 46.31 1,737 -0.09(-0.19%)
Aug 22, 2022 47.09 47.09 46.36 46.40 5,578 -1.39(-2.92%)
Aug 19, 2022 47.95 47.96 47.70 47.80 4,066 -0.97(-1.99%)
Aug 18, 2022 48.69 48.90 48.42 48.77 6,488 +0.15(+0.30%)
Aug 17, 2022 48.78 48.87 48.35 48.62 6,118 -0.56(-1.14%)
Aug 16, 2022 48.91 49.36 48.74 49.18 5,580 -0.10(-0.20%)
Aug 15, 2022 48.74 49.35 48.74 49.28 6,300 +0.28(+0.57%)
Aug 12, 2022 48.43 49.00 48.39 49.00 4,222 +0.93(+1.94%)
Aug 11, 2022 48.88 48.98 48.06 48.06 1,919 -0.33(-0.68%)
Aug 10, 2022 48.00 48.41 47.90 48.40 8,656 +1.48(+3.15%)
Aug 09, 2022 46.96 46.96 46.82 46.92 3,234 -0.55(-1.15%)
Aug 08, 2022 47.72 48.25 47.32 47.47 9,448 -0.26(-0.54%)
Aug 05, 2022 47.69 47.90 47.17 47.72 96,905 -0.09(-0.19%)
Aug 04, 2022 47.65 47.87 47.42 47.81 8,125 +0.24(+0.51%)
Aug 03, 2022 46.88 47.65 46.81 47.57 4,982 +1.25(+2.69%)
Aug 02, 2022 45.97 46.79 45.89 46.32 8,638 -0.10(-0.21%)
Aug 01, 2022 46.27 46.93 46.19 46.42 37,914 -0.06(-0.13%)
Jul 29, 2022 45.85 46.61 45.85 46.48 25,160 +0.79(+1.72%)
Jul 28, 2022 45.19 45.71 44.72 45.69 83,984 +0.53(+1.17%)
Jul 27, 2022 43.94 45.27 43.94 45.17 3,192 +2.02(+4.68%)
Jul 26, 2022 43.42 43.43 43.01 43.15 4,061 -1.00(-2.27%)
Jul 25, 2022 44.55 44.55 43.88 44.15 8,782 -0.25(-0.57%)
Jul 22, 2022 45.40 45.40 44.20 44.41 25,970 -1.07(-2.36%)
Jul 21, 2022 44.85 45.48 44.69 45.48 130,485 +0.52(+1.16%)
Jul 20, 2022 44.34 45.11 44.32 44.96 5,742 +0.83(+1.87%)
Jul 19, 2022 43.15 44.13 43.15 44.13 6,004 +1.39(+3.26%)
Jul 18, 2022 43.41 43.74 42.74 42.74 14,404 -0.33(-0.78%)
Jul 15, 2022 42.82 43.07 42.81 43.07 2,215 +0.82(+1.94%)
Jul 14, 2022 41.73 42.25 41.25 42.25 4,066 -0.03(-0.08%)
Jul 13, 2022 41.66 42.47 41.62 42.28 4,035 -0.16(-0.38%)
Jul 12, 2022 43.15 43.49 42.24 42.44 8,221 -0.66(-1.53%)
Jul 11, 2022 43.47 43.47 42.89 43.10 3,265 -0.86(-1.97%)
Jul 08, 2022 43.40 44.03 43.40 43.97 3,576 -0.01(-0.02%)
Jul 07, 2022 43.17 44.09 43.17 43.98 5,548 +0.91(+2.12%)
Jul 06, 2022 42.93 43.39 42.74 43.06 48,388 +0.33(+0.78%)
Jul 05, 2022 41.22 42.73 41.22 42.73 6,461 +0.89(+2.14%)
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.