US Technology Ishares Evolved ETF (NY: IETC )

40.47 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 27, 2022 41.05 41.23 40.20 40.47 8,998 -0.04(-0.11%)
Sep 26, 2022 41.08 41.09 40.46 40.51 11,429 -0.31(-0.75%)
Sep 23, 2022 41.00 41.00 40.39 40.82 9,887 -0.60(-1.45%)
Sep 22, 2022 41.52 41.54 41.34 41.42 7,861 -0.44(-1.05%)
Sep 21, 2022 42.68 43.28 41.86 41.86 7,541 -0.68(-1.60%)
Sep 20, 2022 42.60 42.93 42.29 42.54 3,887 -0.46(-1.07%)
Sep 19, 2022 42.28 43.00 42.28 43.00 8,363 +0.23(+0.54%)
Sep 16, 2022 42.73 42.77 42.25 42.77 9,779 -0.41(-0.96%)
Sep 15, 2022 44.00 44.01 43.00 43.18 2,263 -0.85(-1.93%)
Sep 14, 2022 43.97 44.08 43.78 44.03 4,298 +0.11(+0.26%)
Sep 13, 2022 45.11 45.11 43.81 43.92 3,940 -2.46(-5.31%)
Sep 12, 2022 45.97 46.38 45.97 46.38 2,980 +0.56(+1.22%)
Sep 09, 2022 45.57 45.88 45.52 45.82 6,579 +1.10(+2.47%)
Sep 08, 2022 44.12 44.76 44.12 44.72 2,271 +0.14(+0.31%)
Sep 07, 2022 43.85 44.58 43.85 44.58 1,896 +0.85(+1.94%)
Sep 06, 2022 44.19 44.19 43.64 43.73 4,773 -0.28(-0.64%)
Sep 02, 2022 45.05 45.20 44.01 44.01 1,995 -0.55(-1.23%)
Sep 01, 2022 44.28 44.56 43.73 44.56 16,788 -0.33(-0.74%)
Aug 31, 2022 45.54 45.54 44.89 44.89 2,080 -0.25(-0.54%)
Aug 30, 2022 45.80 45.80 44.85 45.14 3,626 -0.46(-1.02%)
Aug 29, 2022 45.56 45.88 45.56 45.60 7,394 -0.56(-1.22%)
Aug 26, 2022 48.10 48.15 46.17 46.17 4,660 -1.95(-4.06%)
Aug 25, 2022 47.48 48.12 47.41 48.12 5,587 +0.88(+1.86%)
Aug 24, 2022 47.21 47.36 47.18 47.24 2,348 +0.09(+0.19%)
Aug 23, 2022 47.60 47.64 47.15 47.15 1,707 -0.09(-0.19%)
Aug 22, 2022 47.94 47.94 47.20 47.24 5,479 -1.42(-2.92%)
Aug 19, 2022 48.82 48.83 48.57 48.66 3,994 -0.99(-1.99%)
Aug 18, 2022 49.57 49.79 49.30 49.65 6,373 +0.15(+0.30%)
Aug 17, 2022 49.66 49.75 49.22 49.50 6,010 -0.57(-1.14%)
Aug 16, 2022 49.79 50.25 49.62 50.07 5,481 -0.10(-0.20%)
Aug 15, 2022 49.62 50.24 49.62 50.17 6,189 +0.29(+0.57%)
Aug 12, 2022 49.30 49.88 49.26 49.88 4,148 +0.95(+1.94%)
Aug 11, 2022 49.76 49.86 48.93 48.93 1,885 -0.34(-0.68%)
Aug 10, 2022 48.87 49.29 48.77 49.27 8,503 +1.50(+3.15%)
Aug 09, 2022 47.81 47.81 47.67 47.77 3,177 -0.56(-1.15%)
Aug 08, 2022 48.58 49.12 48.18 48.32 9,281 -0.26(-0.54%)
Aug 05, 2022 48.55 48.77 48.02 48.59 95,186 -0.09(-0.19%)
Aug 04, 2022 48.51 48.73 48.28 48.68 7,981 +0.25(+0.51%)
Aug 03, 2022 47.73 48.51 47.66 48.43 4,894 +1.27(+2.69%)
Aug 02, 2022 46.80 47.63 46.72 47.16 8,485 -0.10(-0.21%)
Aug 01, 2022 47.11 47.78 47.02 47.26 37,242 -0.06(-0.13%)
Jul 29, 2022 46.68 47.45 46.68 47.32 24,714 +0.80(+1.72%)
Jul 28, 2022 46.01 46.53 45.53 46.52 82,494 +0.54(+1.17%)
Jul 27, 2022 44.73 46.09 44.73 45.98 3,136 +2.05(+4.68%)
Jul 26, 2022 44.20 44.20 43.79 43.93 3,989 -1.02(-2.27%)
Jul 25, 2022 45.35 45.35 44.67 44.95 8,627 -0.26(-0.57%)
Jul 22, 2022 46.22 46.22 45.00 45.21 25,510 -1.09(-2.36%)
Jul 21, 2022 45.66 46.30 45.49 46.30 128,170 +0.53(+1.16%)
Jul 20, 2022 45.14 45.93 45.12 45.77 5,641 +0.84(+1.87%)
Jul 19, 2022 43.93 44.93 43.93 44.93 5,898 +1.42(+3.26%)
Jul 18, 2022 44.19 44.53 43.51 43.51 14,149 -0.34(-0.78%)
Jul 15, 2022 43.59 43.85 43.58 43.85 2,176 +0.83(+1.94%)
Jul 14, 2022 42.48 43.02 42.00 43.02 3,994 -0.03(-0.08%)
Jul 13, 2022 42.41 43.24 42.37 43.05 3,964 -0.16(-0.38%)
Jul 12, 2022 43.93 44.28 43.00 43.21 8,076 -0.67(-1.53%)
Jul 11, 2022 44.26 44.26 43.67 43.88 3,208 -0.88(-1.97%)
Jul 08, 2022 44.18 44.83 44.18 44.76 3,513 -0.01(-0.02%)
Jul 07, 2022 43.95 44.89 43.95 44.77 5,450 +0.93(+2.12%)
Jul 06, 2022 43.71 44.17 43.51 43.84 47,530 +0.34(+0.78%)
Jul 05, 2022 41.96 43.50 41.96 43.50 6,347 +0.91(+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.