iShares Breakthrough Environmental Solutions ETF

ETEC
🏛️ usa →
24.18
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 23.41 23.41 23.41 23.41 0.0M
2023-12-28 23.51 23.51 23.51 23.51 0.0M
2023-12-27 23.26 23.26 23.26 23.26 0.0M
2023-12-26 23.07 23.07 23.07 23.07 0.0M
2023-12-22 22.81 22.84 22.79 22.83 0.0M
2023-12-21 22.62 22.86 22.62 22.86 0.0M
2023-12-20 22.85 22.85 22.24 22.24 0.0M
2023-12-19 23.78 23.78 23.78 23.78 0.0M
2023-12-18 23.34 23.34 23.24 23.24 0.0M
2023-12-15 23.31 23.31 23.31 23.31 0.0M
2023-12-14 23.05 23.36 23.05 23.36 0.0M
2023-12-13 22.47 22.47 22.47 22.47 0.0M
2023-12-12 22.17 22.17 22.10 22.10 0.0M
2023-12-11 22.23 22.37 22.23 22.35 0.0M
2023-12-08 22.16 22.16 22.16 22.16 0.0M
2023-12-07 22.24 22.24 22.24 22.24 0.0M
2023-12-06 22.40 22.43 22.12 22.12 0.0M
2023-12-05 22.15 22.15 22.15 22.15 0.0M
2023-12-04 22.11 22.11 22.11 22.11 0.0M
2023-12-01 22.46 22.46 22.46 22.46 0.0M
2023-11-30 22.24 22.24 22.24 22.24 0.0M
2023-11-29 22.35 22.35 22.35 22.35 0.0M
2023-11-28 22.23 22.23 22.23 22.23 0.0M
2023-11-27 22.11 22.11 22.11 22.11 0.0M
2023-11-24 22.29 22.31 22.29 22.31 0.0M
2023-11-22 22.16 22.16 22.16 22.16 0.0M
2023-11-21 22.15 22.15 22.15 22.15 0.0M
2023-11-20 22.33 22.38 22.33 22.38 0.0M
2023-11-17 22.15 22.15 22.15 22.15 0.0M
2023-11-16 21.94 21.94 21.94 21.94 0.0M
2023-11-15 22.25 22.25 22.25 22.25 0.0M
2023-11-14 22.20 22.20 22.19 22.20 0.0M
2023-11-13 20.99 21.19 20.99 21.19 0.0M
2023-11-10 20.94 20.94 20.94 20.94 0.0M
2023-11-09 21.01 21.01 21.01 21.01 0.0M
2023-11-08 21.23 21.23 21.23 21.23 0.0M
2023-11-07 21.20 21.20 21.20 21.20 0.0M
2023-11-06 21.31 21.31 21.31 21.31 0.0M
2023-11-03 21.30 21.34 21.30 21.34 0.0M
2023-11-02 20.78 20.78 20.78 20.78 0.0M
2023-11-01 20.20 20.20 20.20 20.20 0.0M
2023-10-31 20.10 20.10 20.10 20.10 0.0M
2023-10-30 20.00 20.00 20.00 20.00 0.0M
2023-10-27 19.93 19.93 19.93 19.93 0.0M
2023-10-26 20.04 20.04 20.04 20.04 0.0M
2023-10-25 20.00 20.00 20.00 20.00 0.0M
2023-10-23 20.33 20.33 20.33 20.33 0.0M
2023-10-20 20.35 20.35 20.35 20.35 0.0M
2023-10-19 20.90 20.90 20.90 20.90 0.0M
2023-10-18 21.21 21.21 21.21 21.21 0.0M
2023-10-17 22.05 22.05 22.05 22.05 0.0M
2023-10-16 21.82 21.82 21.82 21.82 0.0M
2023-10-13 21.78 21.78 21.78 21.78 0.0M
2023-10-12 22.11 22.11 22.11 22.11 0.0M
2023-10-11 22.39 22.39 22.39 22.39 0.0M
2023-10-10 22.19 22.19 22.19 22.19 0.0M
2023-10-09 21.74 21.74 21.74 21.74 0.0M
2023-10-06 21.86 21.86 21.86 21.86 0.0M
2023-10-05 21.57 21.68 21.46 21.68 0.0M
2023-10-04 21.73 21.73 21.73 21.73 0.0M
2023-10-03 21.52 21.52 21.52 21.52 0.0M
2023-10-02 22.02 22.02 22.02 22.02 0.0M
2023-09-29 22.47 22.47 22.47 22.47 0.0M
2023-09-28 22.15 22.37 22.15 22.37 0.0M
2023-09-27 22.07 22.07 22.07 22.07 0.0M
2023-09-26 21.97 21.97 21.97 21.97 0.0M
2023-09-25 22.32 22.32 22.32 22.32 0.0M
2023-09-22 22.72 22.72 22.55 22.55 0.0M
2023-09-21 22.80 22.80 22.63 22.63 0.0M
2023-09-20 23.23 23.23 23.23 23.23 0.0M
2023-09-19 23.22 23.28 23.22 23.28 0.0M
2023-09-18 23.43 23.43 23.43 23.43 0.0M
2023-09-15 23.62 23.62 23.62 23.62 0.0M
2023-09-14 23.84 23.84 23.84 23.84 0.0M
2023-09-13 23.47 23.47 23.47 23.47 0.0M
2023-09-12 23.75 23.75 23.69 23.69 0.0M
2023-09-11 23.84 23.84 23.84 23.84 0.0M
2023-09-08 23.40 23.40 23.35 23.35 0.0M
2023-09-07 23.54 23.54 23.54 23.54 0.0M
2023-09-06 24.09 24.09 24.09 24.09 0.0M
2023-09-05 24.37 24.37 24.29 24.29 0.0M
2023-09-01 24.46 24.46 24.46 24.46 0.0M
2023-08-31 24.43 24.43 24.43 24.43 0.0M
2023-08-30 24.54 24.54 24.51 24.51 0.0M
2023-08-29 24.65 24.65 24.63 24.63 0.0M
2023-08-28 24.09 24.09 24.09 24.09 0.0M
2023-08-25 23.77 23.77 23.77 23.77 0.0M
2023-08-24 23.54 23.54 23.43 23.43 0.0M
2023-08-23 23.64 23.64 23.64 23.64 0.0M
2023-08-22 23.53 23.53 23.51 23.51 0.0M
2023-08-21 23.64 23.64 23.64 23.64 0.0M
2023-08-18 23.51 23.51 23.45 23.45 0.0M
2023-08-17 23.79 23.79 23.76 23.76 0.0M
2023-08-16 23.96 23.96 23.96 23.96 0.0M
2023-08-15 24.42 24.42 24.42 24.42 0.0M
2023-08-11 25.07 25.07 25.07 25.07 0.0M
2023-08-10 25.50 25.50 25.50 25.50 0.0M
2023-08-09 25.81 25.81 25.59 25.59 0.0M
2023-08-08 25.75 25.75 25.75 25.75 0.0M
2023-08-07 26.22 26.22 26.22 26.22 0.0M
2023-08-04 26.51 26.51 26.24 26.24 0.0M
2023-08-03 26.27 26.27 26.27 26.27 0.0M
2023-08-02 26.06 26.06 26.06 26.06 0.0M
2023-08-01 26.83 26.83 26.74 26.74 0.0M
2023-07-31 27.15 27.15 27.15 27.15 0.0M
2023-07-28 27.31 27.42 27.31 27.38 0.0M
2023-07-27 26.74 26.74 26.74 26.74 0.0M
2023-07-26 27.08 27.08 27.08 27.08 0.0M
2023-07-25 26.63 26.63 26.63 26.63 0.0M
2023-07-24 26.57 26.57 26.57 26.57 0.0M
2023-07-21 26.27 26.27 26.27 26.27 0.0M
2023-07-20 26.28 26.28 26.28 26.28 0.0M
2023-07-19 26.82 26.82 26.78 26.78 0.0M
2023-07-18 26.78 26.78 26.78 26.78 0.0M
2023-07-17 26.72 26.72 26.72 26.72 0.0M
2023-07-12 26.63 26.63 26.63 26.63 0.0M
2023-07-11 25.95 26.04 25.93 26.04 0.0M
2023-07-10 25.79 25.79 25.79 25.79 0.0M
2023-07-07 25.55 25.55 25.55 25.55 0.0M
2023-07-06 25.27 25.27 25.27 25.27 0.0M
2023-07-05 25.90 25.90 25.84 25.84 0.0M
2023-07-03 26.09 26.09 26.09 26.09 0.0M
2023-06-30 25.80 25.80 25.80 25.80 0.0M
2023-06-28 25.27 25.27 25.27 25.27 0.0M
2023-06-27 25.18 25.18 25.18 25.18 0.0M
2023-06-26 24.92 24.92 24.79 24.79 0.0M
2023-06-22 25.32 25.32 25.32 25.32 0.0M
2023-06-20 25.67 25.67 25.64 25.64 0.0M
2023-06-16 26.19 26.19 26.19 26.19 0.0M
2023-06-15 26.29 26.29 26.29 26.29 0.0M
2023-06-14 25.96 25.96 25.96 25.96 0.0M
2023-06-13 25.90 25.93 25.89 25.89 0.0M
2023-06-12 25.40 25.54 25.40 25.51 0.0M
2023-06-09 25.20 25.20 25.20 25.20 0.0M
2023-06-08 25.12 25.12 25.12 25.12 0.0M
2023-06-07 24.95 24.95 24.95 24.95 0.0M
2023-06-06 24.95 25.18 24.95 25.18 0.0M
2023-06-05 25.02 25.02 24.99 24.99 0.0M
2023-06-02 24.88 25.01 24.88 24.92 0.0M
2023-06-01 24.69 24.69 24.59 24.59 0.0M
2023-05-31 24.20 24.20 24.20 24.20 0.0M
2023-05-30 24.46 24.46 24.46 24.46 0.0M
2023-05-25 24.41 24.41 24.41 24.41 0.0M
2023-05-24 24.62 24.62 24.53 24.53 0.0M
2023-05-23 24.94 24.96 24.87 24.87 0.0M
2023-05-22 25.16 25.16 25.16 25.16 0.0M
2023-05-18 24.85 24.90 24.85 24.85 0.0M
2023-05-17 24.98 25.01 24.98 25.01 0.0M
2023-05-15 25.26 25.29 25.25 25.26 0.0M
2023-05-12 24.96 24.96 24.88 24.91 0.0M
2023-05-11 24.91 24.91 24.91 24.91 0.0M
2023-05-10 24.97 24.97 24.97 24.97 0.0M
2023-05-09 24.70 24.82 24.69 24.79 0.0M
2023-05-08 24.90 24.93 24.90 24.93 0.0M
2023-05-05 24.91 24.91 24.91 24.91 0.0M
2023-05-03 24.20 24.20 24.20 24.20 0.0M
2023-05-02 24.28 24.28 24.28 24.28 0.0M
2023-05-01 24.66 24.66 24.66 24.66 0.0M
2023-04-27 24.75 24.75 24.75 24.75 0.0M
2023-04-26 24.29 24.29 24.29 24.29 0.0M
2023-04-25 24.71 24.71 24.71 24.71 0.0M
2023-04-24 25.29 25.29 25.29 25.29 0.0M
2023-04-20 25.33 25.33 25.33 25.33 0.0M
2023-04-18 26.16 26.16 26.16 26.16 0.0M
2023-04-17 26.14 26.14 26.14 26.14 0.0M
2023-04-14 25.80 25.80 25.80 25.80 0.0M
2023-04-13 25.94 25.94 25.94 25.94 0.0M
2023-04-12 25.48 25.48 25.48 25.48 0.0M
2023-04-11 25.59 25.59 25.59 25.59 0.0M
2023-04-10 25.38 25.38 25.38 25.38 0.0M
2023-04-06 25.31 25.31 25.27 25.27 0.0M
2023-04-05 25.30 25.30 25.30 25.30 0.0M
2023-04-04 25.67 25.67 25.67 25.67 0.0M
2023-04-03 26.50 26.50 26.16 26.16 0.0M
2023-03-31 26.41 26.41 26.41 26.41 0.0M