US Technology Ishares Evolved ETF (NY: IETC )

76.04 -0.36 (-0.47%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2018 26.79 26.88 26.71 26.86 14,411 +0.00(+0.00%)
Sep 27, 2018 26.82 26.93 26.82 26.86 4,163 -0.01(-0.05%)
Sep 26, 2018 26.72 26.90 26.72 26.88 6,086 +0.21(+0.81%)
Sep 25, 2018 26.66 26.66 26.66 26.66 770 +0.11(+0.43%)
Sep 24, 2018 26.24 26.55 26.24 26.55 4,913 -0.09(-0.32%)
Sep 21, 2018 26.74 26.78 26.63 26.63 1,791 +0.00(+0.00%)
Sep 20, 2018 26.51 26.65 26.44 26.63 22,777 +0.35(+1.34%)
Sep 19, 2018 26.28 26.28 26.28 26.28 470 -0.21(-0.79%)
Sep 18, 2018 26.30 26.49 26.30 26.49 886 +0.23(+0.87%)
Sep 17, 2018 26.45 26.45 26.26 26.26 2,950 -0.39(-1.46%)
Sep 14, 2018 26.75 26.77 26.62 26.65 2,424 -0.03(-0.11%)
Sep 13, 2018 26.61 26.73 26.61 26.68 2,512 +0.25(+0.95%)
Sep 12, 2018 26.43 26.43 26.41 26.43 1,816 -0.05(-0.20%)
Sep 11, 2018 26.21 26.53 26.21 26.48 1,823 +0.20(+0.76%)
Sep 10, 2018 26.22 26.28 26.18 26.28 1,032 +0.03(+0.11%)
Sep 07, 2018 26.15 26.37 26.15 26.25 2,002 -0.12(-0.45%)
Sep 06, 2018 26.50 26.50 26.36 26.37 912 -0.03(-0.13%)
Sep 05, 2018 26.66 26.66 26.38 26.41 2,584 -0.53(-1.97%)
Sep 04, 2018 27.13 27.13 26.75 26.94 6,515 -0.01(-0.04%)
Aug 31, 2018 26.95 26.95 26.95 0 +0.01(+0.04%)
Aug 30, 2018 26.92 27.00 26.92 26.94 1,773 -0.01(-0.04%)
Aug 29, 2018 26.73 26.95 26.73 26.95 999 +0.28(+1.07%)
Aug 28, 2018 26.62 26.67 26.62 26.66 867 +0.05(+0.18%)
Aug 27, 2018 26.51 26.62 26.49 26.62 4,565 +0.20(+0.75%)
Aug 24, 2018 26.42 26.42 26.42 26.42 105 +0.35(+1.35%)
Aug 23, 2018 25.86 26.18 25.86 26.06 5,952 +0.15(+0.59%)
Aug 22, 2018 25.91 25.91 25.91 25.91 22 +0.00(+0.00%)
Aug 21, 2018 25.95 25.95 25.91 25.91 2,763 +0.14(+0.55%)
Aug 20, 2018 25.76 25.79 25.71 25.77 2,377 -0.07(-0.26%)
Aug 17, 2018 25.77 25.84 25.63 25.84 1,897 +0.04(+0.14%)
Aug 16, 2018 25.95 25.95 25.80 25.80 21,090 +0.05(+0.19%)
Aug 15, 2018 25.91 25.91 25.61 25.75 6,207 -0.27(-1.02%)
Aug 14, 2018 25.82 26.02 25.82 26.02 1,464 +0.16(+0.62%)
Aug 13, 2018 25.85 26.09 25.85 25.86 9,939 -0.02(-0.07%)
Aug 10, 2018 25.96 25.96 25.86 25.88 2,634 -0.25(-0.94%)
Aug 09, 2018 26.07 26.17 26.07 26.12 4,329 +0.11(+0.44%)
Aug 08, 2018 25.99 26.01 25.99 26.01 1,210 +0.08(+0.30%)
Aug 07, 2018 25.97 25.97 25.93 25.93 804 +0.06(+0.22%)
Aug 06, 2018 25.58 25.88 25.58 25.88 2,825 +0.28(+1.11%)
Aug 03, 2018 25.61 25.61 25.59 25.59 6,850 +0.06(+0.25%)
Aug 02, 2018 25.44 25.53 25.44 25.53 1,420 +0.11(+0.43%)
Aug 01, 2018 25.42 25.42 25.42 25.42 86 +0.33(+1.33%)
Jul 31, 2018 25.11 25.11 25.09 25.09 2,755 +0.17(+0.67%)
Jul 30, 2018 25.39 25.40 24.79 24.92 3,938 -0.51(-2.00%)
Jul 27, 2018 25.99 25.99 25.38 25.43 3,372 -0.49(-1.90%)
Jul 26, 2018 26.07 26.07 25.86 25.92 2,109 -0.44(-1.65%)
Jul 25, 2018 26.01 26.36 26.01 26.36 4,423 +0.45(+1.73%)
Jul 24, 2018 26.39 26.39 25.91 25.91 2,176 +0.06(+0.24%)
Jul 23, 2018 25.80 25.85 25.55 25.85 2,081 +0.12(+0.46%)
Jul 20, 2018 25.87 25.87 25.73 25.73 839 -0.00(-0.01%)
Jul 19, 2018 25.76 25.83 25.70 25.73 20,312 -0.12(-0.45%)
Jul 18, 2018 25.85 25.88 25.83 25.85 5,642 -0.07(-0.28%)
Jul 17, 2018 25.14 25.92 25.14 25.92 2,242 +0.26(+0.99%)
Jul 16, 2018 25.68 25.68 25.67 25.67 447 -0.01(-0.04%)
Jul 13, 2018 25.71 25.71 25.68 25.68 458 -0.02(-0.07%)
Jul 12, 2018 25.48 25.69 25.48 25.69 4,229 +0.46(+1.80%)
Jul 11, 2018 25.24 25.24 25.21 25.24 1,352 -0.05(-0.21%)
Jul 10, 2018 25.34 25.34 25.23 25.29 935 +0.09(+0.36%)
Jul 09, 2018 25.32 25.32 24.97 25.20 3,713 +0.20(+0.80%)
Jul 06, 2018 24.86 25.00 24.86 25.00 1,696 +0.28(+1.15%)
Jul 05, 2018 24.60 24.72 24.60 24.72 522 +0.14(+0.58%)
Jul 03, 2018 24.57 24.57 24.57 0 -0.05(-0.19%)
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.