Skip to main content

US Technology Ishares Evolved ETF (NY: IETC )

78.13 -2.28 (-2.84%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 60.31 60.31 59.85 59.85 8,403 -0.43(-0.71%)
Dec 30, 2021 60.43 60.82 60.28 60.28 12,359 -0.28(-0.47%)
Dec 29, 2021 60.64 60.69 60.30 60.57 8,420 +0.01(+0.02%)
Dec 28, 2021 61.11 61.11 60.51 60.55 8,395 -0.38(-0.62%)
Dec 27, 2021 60.15 60.93 60.15 60.93 27,265 +1.02(+1.70%)
Dec 23, 2021 59.71 60.07 59.71 59.91 21,207 +0.38(+0.64%)
Dec 22, 2021 58.92 59.53 58.92 59.53 2,185 +0.56(+0.95%)
Dec 21, 2021 58.16 58.97 57.59 58.97 10,774 +1.47(+2.55%)
Dec 20, 2021 57.23 57.60 57.09 57.50 15,140 -0.67(-1.14%)
Dec 17, 2021 57.87 58.54 57.58 58.17 11,668 -0.27(-0.47%)
Dec 16, 2021 60.08 60.08 58.10 58.44 13,833 -1.48(-2.46%)
Dec 15, 2021 58.37 59.92 57.89 59.92 7,849 +1.46(+2.49%)
Dec 14, 2021 58.74 58.92 57.92 58.46 41,187 -1.04(-1.74%)
Dec 13, 2021 60.34 60.45 59.50 59.50 8,246 -0.76(-1.27%)
Dec 10, 2021 59.97 60.37 59.66 60.26 17,807 +0.68(+1.14%)
Dec 09, 2021 60.10 60.10 59.58 59.58 4,732 -0.64(-1.07%)
Dec 08, 2021 59.80 60.22 59.74 60.22 22,114 +0.39(+0.65%)
Dec 07, 2021 59.02 59.89 59.02 59.84 12,979 +1.95(+3.37%)
Dec 06, 2021 57.57 57.99 56.75 57.89 15,011 +0.48(+0.84%)
Dec 03, 2021 58.67 58.67 56.68 57.40 18,494 -1.04(-1.78%)
Dec 02, 2021 57.62 58.49 57.50 58.44 86,597 +0.68(+1.18%)
Dec 01, 2021 59.73 59.73 57.76 57.76 14,564 -1.26(-2.13%)
Nov 30, 2021 59.72 59.95 58.73 59.02 20,429 -0.92(-1.53%)
Nov 29, 2021 59.46 60.09 59.20 59.93 15,877 +1.28(+2.17%)
Nov 26, 2021 59.16 59.39 58.45 58.66 15,803 -1.32(-2.21%)
Nov 24, 2021 59.26 59.98 59.16 59.98 5,456 +0.41(+0.69%)
Nov 23, 2021 59.68 59.84 58.83 59.57 11,522 -0.27(-0.46%)
Nov 22, 2021 61.09 61.36 59.84 59.84 18,842 -0.97(-1.60%)
Nov 19, 2021 60.86 61.14 60.80 60.82 5,967 +0.18(+0.29%)
Nov 18, 2021 60.46 60.63 60.03 60.64 13,538 +0.49(+0.81%)
Nov 17, 2021 60.32 60.32 60.12 60.16 19,987 -0.25(-0.42%)
Nov 16, 2021 59.92 60.48 59.88 60.41 10,087 +0.40(+0.67%)
Nov 15, 2021 60.22 60.29 59.74 60.01 49,271 +0.02(+0.03%)
Nov 12, 2021 59.39 59.99 59.37 59.99 10,170 +0.90(+1.52%)
Nov 11, 2021 59.40 59.40 59.10 59.10 7,841 +0.14(+0.23%)
Nov 10, 2021 59.80 58.96 14,572 -1.14(-1.89%)
Nov 09, 2021 60.40 60.40 59.88 60.10 16,648 -0.05(-0.08%)
Nov 08, 2021 60.10 60.24 60.01 60.15 13,197 +0.30(+0.50%)
Nov 05, 2021 59.96 60.17 59.63 59.84 13,992 +0.16(+0.26%)
Nov 04, 2021 59.06 59.79 59.06 59.69 10,927 +0.88(+1.49%)
Nov 03, 2021 58.60 58.88 58.25 58.81 15,673 +0.35(+0.60%)
Nov 02, 2021 58.28 58.60 58.25 58.46 19,764 +0.30(+0.52%)
Nov 01, 2021 58.44 58.37 57.90 58.16 20,092 -0.21(-0.37%)
Oct 29, 2021 57.48 58.37 57.46 58.37 10,757 +0.35(+0.60%)
Oct 28, 2021 57.83 58.03 57.73 58.02 14,200 +0.41(+0.71%)
Oct 27, 2021 57.47 58.08 57.47 57.62 30,281 +0.12(+0.20%)
Oct 26, 2021 57.67 57.50 7,961 +0.19(+0.33%)
Oct 25, 2021 57.25 57.46 57.23 57.31 14,938 +0.12(+0.22%)
Oct 22, 2021 57.56 57.57 56.88 57.19 13,044 -0.60(-1.04%)
Oct 21, 2021 57.27 57.81 57.27 57.79 10,038 +0.34(+0.59%)
Oct 20, 2021 57.69 57.88 57.38 57.45 7,030 -0.27(-0.47%)
Oct 19, 2021 57.51 57.74 57.29 57.72 10,835 +0.46(+0.80%)
Oct 18, 2021 56.48 57.26 56.39 57.26 8,441 +0.59(+1.05%)
Oct 15, 2021 56.40 56.67 56.40 56.67 6,882 +0.39(+0.69%)
Oct 14, 2021 55.81 56.28 55.81 56.28 7,934 +1.11(+2.02%)
Oct 13, 2021 54.80 55.18 54.72 55.17 3,324 +0.43(+0.79%)
Oct 12, 2021 55.02 55.08 54.65 54.73 4,881 -0.14(-0.25%)
Oct 11, 2021 55.08 55.47 54.85 54.87 11,672 -0.32(-0.58%)
Oct 08, 2021 55.74 55.74 55.15 55.19 8,871 -0.21(-0.39%)
Oct 07, 2021 55.27 55.78 55.27 55.40 17,155 +0.51(+0.92%)
Oct 06, 2021 54.02 54.90 53.91 54.90 14,364 +0.48(+0.88%)
Oct 05, 2021 53.91 54.73 53.85 54.42 13,735 +0.83(+1.54%)
Oct 04, 2021 54.80 54.80 53.19 53.59 82,961 -1.45(-2.64%)
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.