Skip to main content

US Technology Ishares Evolved ETF (NY: IETC )

71.18 +0.23 (+0.32%)
Official Closing Price Updated: 6:30 PM EST, Mar 4, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 04, 2024 70.99 71.57 70.87 71.18 28,839 +0.23(+0.32%)
Mar 01, 2024 69.74 71.00 69.74 70.95 95,641 +1.45(+2.09%)
Feb 29, 2024 69.24 69.64 69.00 69.50 40,970 +0.66(+0.96%)
Feb 28, 2024 68.81 68.99 68.58 68.84 24,033 -0.17(-0.25%)
Feb 27, 2024 69.19 69.19 68.73 69.01 23,032 -0.08(-0.11%)
Feb 26, 2024 69.17 69.44 69.09 69.09 31,510 +0.10(+0.14%)
Feb 23, 2024 69.36 69.58 68.74 68.99 20,241 +0.10(+0.15%)
Feb 22, 2024 68.08 69.00 68.08 68.89 27,337 +2.58(+3.89%)
Feb 21, 2024 66.29 66.31 65.79 66.31 12,263 -0.44(-0.66%)
Feb 20, 2024 67.34 67.34 66.30 66.75 27,545 -0.90(-1.33%)
Feb 16, 2024 68.32 68.32 67.61 67.65 11,963 -0.62(-0.91%)
Feb 15, 2024 68.58 68.58 67.95 68.27 21,335 -0.13(-0.19%)
Feb 14, 2024 67.90 68.40 67.65 68.40 51,321 +1.11(+1.65%)
Feb 13, 2024 67.12 67.71 66.67 67.29 36,173 -1.17(-1.71%)
Feb 12, 2024 68.96 69.17 68.34 68.46 39,162 -0.51(-0.74%)
Feb 09, 2024 68.36 69.02 68.23 68.97 40,443 +0.83(+1.22%)
Feb 08, 2024 67.74 68.26 67.74 68.14 26,363 +0.38(+0.56%)
Feb 07, 2024 67.11 67.76 67.11 67.76 35,071 +0.94(+1.41%)
Feb 06, 2024 67.34 67.34 66.45 66.82 25,995 -0.39(-0.58%)
Feb 05, 2024 67.20 67.23 66.62 67.21 19,368 -0.02(-0.03%)
Feb 02, 2024 66.35 67.37 66.24 67.23 63,486 +1.37(+2.09%)
Feb 01, 2024 65.34 65.95 65.23 65.86 26,472 +0.95(+1.46%)
Jan 31, 2024 65.72 65.95 64.91 64.91 38,407 -1.53(-2.30%)
Jan 30, 2024 66.71 66.75 66.36 66.44 14,769 -0.26(-0.39%)
Jan 29, 2024 66.00 66.70 66.00 66.70 20,124 +0.81(+1.24%)
Jan 26, 2024 65.99 66.32 65.80 65.89 13,167 -0.38(-0.58%)
Jan 25, 2024 66.50 66.74 65.95 66.27 36,107 +0.32(+0.49%)
Jan 24, 2024 66.19 66.63 65.92 65.95 36,444 +0.36(+0.55%)
Jan 23, 2024 65.47 65.60 65.21 65.59 40,225 +0.25(+0.38%)
Jan 22, 2024 65.50 65.78 65.28 65.34 35,328 +0.26(+0.40%)
Jan 19, 2024 64.09 65.13 64.05 65.08 63,056 +1.32(+2.08%)
Jan 18, 2024 63.26 63.77 63.26 63.76 28,291 +0.99(+1.58%)
Jan 17, 2024 62.60 62.82 62.16 62.77 17,441 -0.21(-0.34%)
Jan 16, 2024 62.88 63.19 62.70 62.98 25,942 -0.02(-0.03%)
Jan 12, 2024 62.85 63.19 62.79 63.00 10,044 +0.24(+0.38%)
Jan 11, 2024 62.52 62.77 62.06 62.76 9,548 +0.38(+0.61%)
Jan 10, 2024 61.90 62.47 61.87 62.38 13,369 +0.63(+1.03%)
Jan 09, 2024 61.34 61.91 61.33 61.75 66,819 +0.13(+0.21%)
Jan 08, 2024 60.23 61.62 60.23 61.62 12,927 +1.45(+2.41%)
Jan 05, 2024 60.49 60.49 59.95 60.17 11,502 +0.08(+0.13%)
Jan 04, 2024 60.40 60.61 60.09 60.09 15,961 -0.25(-0.41%)
Jan 03, 2024 60.57 60.71 60.32 60.34 21,742 -0.79(-1.30%)
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.