US Technology Ishares Evolved ETF (NY: IETC )

76.04 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 54.75 55.08 54.37 54.38 13,221 -0.20(-0.36%)
Sep 29, 2021 55.25 55.25 54.55 54.57 22,153 -0.21(-0.38%)
Sep 28, 2021 55.69 55.86 54.76 54.78 18,732 -1.75(-3.10%)
Sep 27, 2021 56.79 56.79 56.38 56.53 14,265 -0.61(-1.07%)
Sep 24, 2021 56.56 57.14 56.56 57.14 10,916 +0.12(+0.20%)
Sep 23, 2021 56.54 57.13 56.53 57.03 13,094 +0.70(+1.24%)
Sep 22, 2021 56.02 56.49 55.76 56.33 13,683 +0.51(+0.91%)
Sep 21, 2021 56.11 56.11 55.60 55.82 16,942 +0.13(+0.23%)
Sep 20, 2021 55.73 56.13 54.93 55.70 33,729 -1.09(-1.92%)
Sep 17, 2021 57.57 57.57 56.65 56.79 16,757 -0.71(-1.24%)
Sep 16, 2021 57.39 57.52 57.06 57.50 5,824 +0.07(+0.12%)
Sep 15, 2021 57.01 57.49 56.75 57.43 21,109 +0.44(+0.77%)
Sep 14, 2021 57.16 57.28 56.88 56.99 8,081 -0.01(-0.02%)
Sep 13, 2021 57.59 57.59 56.76 57.00 12,438 -0.08(-0.14%)
Sep 10, 2021 58.04 58.04 57.21 57.08 8,009 -0.56(-0.96%)
Sep 09, 2021 57.79 58.05 57.64 57.64 13,379 -0.22(-0.39%)
Sep 08, 2021 58.18 58.18 57.55 57.86 30,526 -0.28(-0.49%)
Sep 07, 2021 58.11 58.25 57.95 58.14 14,840 +0.03(+0.05%)
Sep 03, 2021 57.89 58.22 57.89 58.11 8,352 +0.25(+0.44%)
Sep 02, 2021 58.28 58.28 57.69 57.86 19,831 -0.16(-0.27%)
Sep 01, 2021 58.13 58.34 58.02 58.02 14,945 +0.15(+0.25%)
Aug 31, 2021 58.14 58.14 57.77 57.87 13,301 -0.23(-0.40%)
Aug 30, 2021 57.73 58.16 57.71 58.10 15,236 +0.64(+1.11%)
Aug 27, 2021 56.94 57.50 56.88 57.47 12,780 +0.58(+1.02%)
Aug 26, 2021 57.16 57.23 56.85 56.88 12,036 -0.25(-0.44%)
Aug 25, 2021 57.27 57.29 57.06 57.14 7,741 +0.09(+0.15%)
Aug 24, 2021 57.15 57.20 57.01 57.05 13,567 +0.15(+0.26%)
Aug 23, 2021 56.45 56.95 56.42 56.90 18,679 +0.78(+1.39%)
Aug 20, 2021 55.66 56.13 55.57 56.12 12,415 +0.82(+1.48%)
Aug 19, 2021 54.58 55.59 54.53 55.31 8,745 +0.36(+0.66%)
Aug 18, 2021 55.55 55.72 54.95 54.95 17,836 -0.65(-1.17%)
Aug 17, 2021 55.64 55.80 55.35 55.60 11,740 -0.53(-0.94%)
Aug 16, 2021 55.98 56.12 55.36 56.12 10,857 +0.06(+0.10%)
Aug 13, 2021 55.98 56.11 55.83 56.07 7,650 +0.23(+0.42%)
Aug 12, 2021 55.54 55.86 55.38 55.83 30,976 +0.32(+0.58%)
Aug 11, 2021 55.89 55.89 55.34 55.51 6,653 -0.09(-0.16%)
Aug 10, 2021 55.96 56.13 55.52 55.60 16,010 -0.36(-0.64%)
Aug 09, 2021 56.12 56.12 55.86 55.96 13,707 -0.04(-0.07%)
Aug 06, 2021 56.15 56.15 55.91 56.00 11,477 -0.19(-0.35%)
Aug 05, 2021 55.76 56.19 55.76 56.19 8,050 +0.43(+0.77%)
Aug 04, 2021 55.48 55.87 55.47 55.76 10,128 +0.19(+0.33%)
Aug 03, 2021 55.31 55.58 55.02 55.58 35,644 +0.23(+0.42%)
Aug 02, 2021 55.75 55.75 55.29 55.34 21,989 -0.07(-0.12%)
Jul 30, 2021 55.40 55.52 55.23 55.41 15,387 -0.46(-0.82%)
Jul 29, 2021 55.93 56.11 55.87 55.87 16,146 -0.07(-0.13%)
Jul 28, 2021 56.09 56.20 55.45 55.94 22,387 +0.31(+0.55%)
Jul 27, 2021 56.50 56.50 55.21 55.64 14,899 -0.71(-1.26%)
Jul 26, 2021 56.11 56.40 55.99 56.35 40,266 +0.03(+0.05%)
Jul 23, 2021 55.73 56.36 55.71 56.32 18,811 +0.90(+1.62%)
Jul 22, 2021 55.28 55.43 55.16 55.42 41,723 +0.48(+0.87%)
Jul 21, 2021 54.57 54.95 54.39 54.95 9,519 +0.47(+0.86%)
Jul 20, 2021 53.82 54.70 53.74 54.48 14,469 +0.87(+1.62%)
Jul 19, 2021 53.79 53.79 53.33 53.61 18,799 -0.65(-1.20%)
Jul 16, 2021 54.94 54.95 54.21 54.26 13,993 -0.40(-0.73%)
Jul 15, 2021 55.10 55.11 54.37 54.66 15,425 -0.45(-0.81%)
Jul 14, 2021 55.30 55.55 55.01 55.11 17,323 +0.14(+0.25%)
Jul 13, 2021 54.75 55.45 54.75 54.97 14,538 +0.03(+0.05%)
Jul 12, 2021 55.24 55.24 54.84 54.95 11,757 +0.02(+0.04%)
Jul 09, 2021 54.55 54.96 54.40 54.93 89,811 +0.46(+0.84%)
Jul 08, 2021 53.96 54.72 53.95 54.47 14,398 -0.53(-0.96%)
Jul 07, 2021 55.20 55.20 54.74 54.99 30,463 +0.16(+0.28%)
Jul 06, 2021 54.66 54.89 54.33 54.84 15,025 +0.40(+0.73%)
Jul 02, 2021 54.08 54.45 54.06 54.44 14,948 +0.74(+1.39%)
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.