US Technology Ishares Evolved ETF (NY: IETC )

78.03 +0.09 (+0.12%)
Official Closing Price Updated: 4:10 PM EDT, Sep 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2022 39.37 40.06 38.94 38.95 22,578 -0.62(-1.57%)
Sep 29, 2022 39.92 39.96 39.16 39.57 9,508 -1.00(-2.48%)
Sep 28, 2022 39.73 40.70 39.60 40.57 16,254 +0.73(+1.83%)
Sep 27, 2022 40.41 40.59 39.58 39.84 9,140 -0.04(-0.11%)
Sep 26, 2022 40.44 40.45 39.83 39.89 11,609 -0.22(-0.54%)
Sep 23, 2022 40.28 40.28 39.68 40.10 10,064 -0.59(-1.45%)
Sep 22, 2022 40.79 40.81 40.61 40.69 8,001 -0.43(-1.05%)
Sep 21, 2022 41.93 42.52 41.12 41.12 7,676 -0.67(-1.60%)
Sep 20, 2022 41.85 42.17 41.55 41.79 3,956 -0.45(-1.07%)
Sep 19, 2022 41.54 42.24 41.54 42.24 8,512 +0.23(+0.54%)
Sep 16, 2022 41.98 42.02 41.51 42.02 9,954 -0.41(-0.96%)
Sep 15, 2022 43.23 43.24 42.24 42.42 2,303 -0.83(-1.93%)
Sep 14, 2022 43.20 43.30 43.01 43.26 4,374 +0.11(+0.26%)
Sep 13, 2022 44.32 44.32 43.04 43.14 4,010 -2.42(-5.31%)
Sep 12, 2022 45.16 45.56 45.16 45.56 3,033 +0.55(+1.22%)
Sep 09, 2022 44.77 45.07 44.72 45.01 6,696 +1.08(+2.47%)
Sep 08, 2022 43.34 43.97 43.34 43.93 2,311 +0.14(+0.31%)
Sep 07, 2022 43.08 43.80 43.08 43.80 1,929 +0.84(+1.94%)
Sep 06, 2022 43.41 43.41 42.87 42.96 4,858 -0.28(-0.64%)
Sep 02, 2022 44.26 44.41 43.24 43.24 2,030 -0.54(-1.23%)
Sep 01, 2022 43.50 43.78 42.96 43.78 17,088 -0.33(-0.74%)
Aug 31, 2022 44.74 44.74 44.10 44.10 2,117 -0.24(-0.54%)
Aug 30, 2022 44.99 44.99 44.06 44.35 3,690 -0.45(-1.02%)
Aug 29, 2022 44.76 45.07 44.76 44.80 7,526 -0.55(-1.22%)
Aug 26, 2022 47.25 47.30 45.35 45.35 4,743 -1.92(-4.06%)
Aug 25, 2022 46.64 47.27 46.57 47.27 5,687 +0.87(+1.86%)
Aug 24, 2022 46.38 46.53 46.35 46.41 2,390 +0.09(+0.19%)
Aug 23, 2022 46.76 46.80 46.32 46.32 1,737 -0.09(-0.19%)
Aug 22, 2022 47.10 47.10 46.37 46.41 5,577 -1.40(-2.92%)
Aug 19, 2022 47.96 47.97 47.71 47.80 4,065 -0.97(-1.99%)
Aug 18, 2022 48.70 48.91 48.43 48.78 6,487 +0.15(+0.30%)
Aug 17, 2022 48.79 48.88 48.35 48.63 6,117 -0.56(-1.14%)
Aug 16, 2022 48.91 49.37 48.75 49.19 5,579 -0.10(-0.20%)
Aug 15, 2022 48.75 49.35 48.75 49.29 6,299 +0.28(+0.57%)
Aug 12, 2022 48.44 49.01 48.39 49.01 4,222 +0.93(+1.94%)
Aug 11, 2022 48.88 48.98 48.07 48.07 1,918 -0.33(-0.68%)
Aug 10, 2022 48.01 48.42 47.91 48.40 8,655 +1.48(+3.15%)
Aug 09, 2022 46.97 46.97 46.83 46.93 3,233 -0.55(-1.15%)
Aug 08, 2022 47.73 48.26 47.33 47.47 9,447 -0.26(-0.54%)
Aug 05, 2022 47.69 47.91 47.18 47.73 96,890 -0.09(-0.19%)
Aug 04, 2022 47.66 47.87 47.43 47.82 8,123 +0.24(+0.51%)
Aug 03, 2022 46.89 47.66 46.82 47.58 4,981 +1.25(+2.69%)
Aug 02, 2022 45.98 46.80 45.90 46.33 8,636 -0.10(-0.21%)
Aug 01, 2022 46.28 46.94 46.19 46.43 37,908 -0.06(-0.13%)
Jul 29, 2022 45.86 46.62 45.86 46.49 25,156 +0.79(+1.72%)
Jul 28, 2022 45.20 45.72 44.73 45.70 83,970 +0.53(+1.17%)
Jul 27, 2022 43.94 45.28 43.94 45.18 3,192 +2.02(+4.68%)
Jul 26, 2022 43.42 43.43 43.02 43.16 4,060 -1.00(-2.27%)
Jul 25, 2022 44.55 44.55 43.88 44.16 8,781 -0.25(-0.57%)
Jul 22, 2022 45.41 45.41 44.21 44.41 25,966 -1.07(-2.36%)
Jul 21, 2022 44.86 45.49 44.69 45.49 130,464 +0.52(+1.16%)
Jul 20, 2022 44.35 45.12 44.33 44.97 5,741 +0.83(+1.87%)
Jul 19, 2022 43.16 44.14 43.16 44.14 6,003 +1.40(+3.26%)
Jul 18, 2022 43.41 43.75 42.74 42.74 14,402 -0.33(-0.78%)
Jul 15, 2022 42.82 43.08 42.81 43.08 2,214 +0.82(+1.94%)
Jul 14, 2022 41.73 42.26 41.26 42.26 4,065 -0.03(-0.08%)
Jul 13, 2022 41.66 42.48 41.63 42.29 4,034 -0.16(-0.38%)
Jul 12, 2022 43.16 43.50 42.24 42.45 8,220 -0.66(-1.53%)
Jul 11, 2022 43.48 43.48 42.90 43.11 3,265 -0.86(-1.97%)
Jul 08, 2022 43.40 44.04 43.40 43.97 3,575 -0.01(-0.02%)
Jul 07, 2022 43.18 44.10 43.18 43.98 5,547 +0.91(+2.12%)
Jul 06, 2022 42.94 43.39 42.74 43.07 48,380 +0.33(+0.78%)
Jul 05, 2022 41.22 42.73 41.22 42.73 6,460 +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.