US Technology Ishares Evolved ETF (NY: IETC )

77.94 +0.13 (+0.17%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jul 01, 2022 41.69 41.88 41.27 41.83 4,071 +0.29(+0.70%)
Jun 30, 2022 41.68 42.03 40.97 41.54 7,583 -0.75(-1.78%)
Jun 29, 2022 42.32 42.46 42.09 42.30 6,821 +0.08(+0.19%)
Jun 28, 2022 43.87 43.97 42.22 42.22 6,763 -1.40(-3.22%)
Jun 27, 2022 44.33 44.33 43.54 43.62 5,723 -0.56(-1.27%)
Jun 24, 2022 42.99 44.18 42.99 44.18 5,781 +1.66(+3.90%)
Jun 23, 2022 42.04 42.52 41.71 42.52 10,420 +0.72(+1.71%)
Jun 22, 2022 41.78 42.23 41.66 41.81 9,820 +0.04(+0.10%)
Jun 21, 2022 41.45 42.16 41.45 41.77 14,579 +0.94(+2.31%)
Jun 17, 2022 40.75 41.10 40.25 40.82 8,648 +0.59(+1.46%)
Jun 16, 2022 40.96 41.03 40.05 40.23 33,129 -1.83(-4.34%)
Jun 15, 2022 41.45 42.64 41.45 42.06 10,480 +1.11(+2.71%)
Jun 14, 2022 41.17 41.27 40.66 40.95 5,905 +0.11(+0.26%)
Jun 13, 2022 41.32 41.78 40.80 40.84 15,180 -2.11(-4.92%)
Jun 10, 2022 43.83 43.83 42.94 42.96 9,842 -1.72(-3.85%)
Jun 09, 2022 45.55 45.55 44.67 44.67 1,480 -1.27(-2.77%)
Jun 08, 2022 46.09 46.44 45.93 45.95 5,603 -0.41(-0.89%)
Jun 07, 2022 45.31 46.36 45.31 46.36 14,385 +0.46(+1.00%)
Jun 06, 2022 46.39 46.67 45.76 45.90 6,114 +0.20(+0.43%)
Jun 03, 2022 46.15 46.33 45.57 45.70 4,072 -1.12(-2.40%)
Jun 02, 2022 45.14 46.82 45.09 46.82 8,607 +1.41(+3.10%)
Jun 01, 2022 46.46 46.51 45.22 45.42 8,667 -0.17(-0.37%)
May 31, 2022 45.80 46.04 45.30 45.58 13,377 -0.18(-0.40%)
May 27, 2022 44.74 45.77 44.74 45.77 24,449 +1.44(+3.25%)
May 26, 2022 42.97 44.47 42.97 44.33 11,128 +1.13(+2.61%)
May 25, 2022 42.60 43.48 42.60 43.20 12,518 +0.59(+1.38%)
May 24, 2022 42.92 42.92 42.01 42.61 6,081 -1.15(-2.62%)
May 23, 2022 43.07 43.76 42.79 43.76 12,582 +0.88(+2.06%)
May 20, 2022 43.63 43.63 41.75 42.87 9,117 -0.04(-0.10%)
May 19, 2022 42.68 43.50 42.68 42.92 11,003 -0.11(-0.26%)
May 18, 2022 44.45 44.56 43.01 43.03 13,988 -2.11(-4.67%)
May 17, 2022 45.16 45.21 44.47 45.14 11,753 +1.14(+2.58%)
May 16, 2022 44.44 44.65 43.96 44.01 7,229 -0.56(-1.25%)
May 13, 2022 43.72 44.81 43.51 44.56 11,722 +1.80(+4.20%)
May 12, 2022 42.44 43.51 42.10 42.77 19,732 -0.30(-0.71%)
May 11, 2022 44.03 44.51 43.07 43.07 9,667 -1.42(-3.19%)
May 10, 2022 44.92 45.17 43.77 44.49 11,378 +0.51(+1.15%)
May 09, 2022 44.95 45.13 43.81 43.98 100,393 -1.96(-4.27%)
May 06, 2022 46.21 46.77 45.35 45.95 13,666 -0.50(-1.09%)
May 05, 2022 48.29 48.29 46.11 46.45 8,334 -2.65(-5.41%)
May 04, 2022 47.72 49.13 46.81 49.10 16,247 +1.54(+3.25%)
May 03, 2022 47.50 47.75 47.28 47.56 6,735 -0.05(-0.11%)
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.