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
2024-12-31 19.11 19.16 18.94 18.94 0.0M
2024-12-30 19.14 19.14 19.14 19.14 0.0M
2024-12-27 19.32 19.32 19.32 19.32 0.0M
2024-12-26 19.53 19.53 19.53 19.53 0.0M
2024-12-24 19.42 19.42 19.42 19.42 0.0M
2024-12-23 19.22 19.22 19.22 19.22 0.0M
2024-12-20 19.17 19.17 19.17 19.17 0.0M
2024-12-19 19.02 19.02 19.02 19.02 0.0M
2024-12-18 19.09 19.09 19.09 19.09 0.0M
2024-12-17 19.69 19.70 19.69 19.70 0.0M
2024-12-16 19.83 19.83 19.78 19.78 0.0M
2024-12-13 19.79 19.79 19.79 19.79 0.0M
2024-12-12 19.89 19.89 19.89 19.89 0.0M
2024-12-11 20.25 20.25 20.25 20.25 0.0M
2024-12-10 20.06 20.06 20.06 20.06 0.0M
2024-12-09 20.34 20.58 20.34 20.41 0.0M
2024-12-06 19.96 20.00 19.95 19.96 0.0M
2024-12-05 20.01 20.01 20.01 20.01 0.0M
2024-12-04 20.07 20.07 20.07 20.07 0.0M
2024-12-03 20.14 20.14 20.07 20.07 0.0M
2024-12-02 20.16 20.23 20.15 20.23 0.0M
2024-11-29 20.05 20.05 20.05 20.05 0.0M
2024-11-27 19.72 19.72 19.72 19.72 0.0M
2024-11-26 19.68 19.68 19.68 19.68 0.0M
2024-11-25 20.14 20.14 20.03 20.03 0.0M
2024-11-22 19.72 19.80 19.72 19.80 0.0M
2024-11-21 19.83 19.83 19.76 19.76 0.0M
2024-11-20 19.72 19.72 19.72 19.72 0.0M
2024-11-19 19.76 19.77 19.68 19.68 0.0M
2024-11-18 19.86 19.86 19.86 19.86 0.0M
2024-11-15 19.56 19.58 19.56 19.58 0.0M
2024-11-14 19.81 19.81 19.72 19.72 0.0M
2024-11-13 20.11 20.11 19.99 19.99 0.0M
2024-11-12 19.91 20.03 19.91 20.03 0.0M
2024-11-11 20.57 20.60 20.57 20.60 0.0M
2024-11-08 20.46 20.46 20.46 20.46 0.0M
2024-11-07 20.81 20.97 20.81 20.93 0.0M
2024-11-06 20.34 20.43 20.34 20.43 0.0M
2024-11-05 21.11 21.11 21.11 21.11 0.0M
2024-11-04 21.00 21.15 20.84 20.91 0.0M
2024-11-01 20.63 20.63 20.63 20.63 0.0M
2024-10-31 20.91 20.95 20.60 20.60 0.0M
2024-10-30 21.00 21.00 20.91 20.91 0.0M
2024-10-29 21.09 21.09 21.09 21.09 0.0M
2024-10-28 19.51 21.57 19.51 21.53 0.0M
2024-10-25 21.10 21.10 21.10 21.10 0.0M
2024-10-24 20.63 20.75 20.61 20.66 0.0M
2024-10-23 20.46 20.46 20.46 20.46 0.0M
2024-10-22 20.44 20.59 20.44 20.59 0.0M
2024-10-21 20.45 20.47 20.42 20.47 0.0M
2024-10-18 20.46 20.46 20.46 20.46 0.0M
2024-10-17 20.49 20.49 20.40 20.40 0.0M
2024-10-16 20.65 20.65 20.65 20.65 0.0M
2024-10-15 20.60 20.60 20.60 20.60 0.0M
2024-10-14 21.45 21.45 21.38 21.38 0.0M
2024-10-11 21.63 21.63 21.63 21.63 0.0M
2024-10-10 21.63 21.63 21.63 21.63 0.0M
2024-10-09 21.90 21.95 21.90 21.95 0.0M
2024-10-08 22.08 22.15 22.04 22.15 0.0M
2024-10-07 22.78 22.86 22.71 22.74 0.0M
2024-10-04 22.70 22.70 22.62 22.70 0.0M
2024-10-03 22.34 22.42 22.34 22.42 0.0M
2024-10-02 22.67 22.86 22.67 22.86 0.0M
2024-10-01 22.71 22.71 22.71 22.71 0.0M
2024-09-30 22.69 22.69 22.69 22.69 0.0M
2024-09-27 22.67 22.67 22.64 22.64 0.0M
2024-09-26 22.38 22.38 22.38 22.38 0.0M
2024-09-25 21.74 21.74 21.74 21.74 0.0M
2024-09-24 21.98 21.98 21.98 21.98 0.0M
2024-09-23 21.35 21.35 21.35 21.35 0.0M
2024-09-20 21.04 21.04 21.04 21.04 0.0M
2024-09-19 21.18 21.31 21.15 21.31 0.0M
2024-09-18 20.58 20.58 20.58 20.58 0.0M
2024-09-17 20.85 20.85 20.65 20.78 0.0M
2024-09-16 20.50 20.50 20.50 20.50 0.0M
2024-09-13 20.59 20.59 20.59 20.59 0.0M
2024-09-12 20.28 20.28 20.28 20.28 0.0M
2024-09-11 20.38 20.38 20.38 20.38 0.0M
2024-09-10 19.73 19.74 19.73 19.74 0.0M
2024-09-09 19.80 19.83 19.80 19.83 0.0M
2024-09-06 20.05 20.05 19.52 19.52 0.0M
2024-09-05 20.23 20.29 20.23 20.26 0.0M
2024-09-04 20.02 20.19 20.02 20.04 0.0M
2024-09-03 20.16 20.19 20.02 20.02 0.0M
2024-08-30 20.51 20.51 20.51 20.51 0.0M
2024-08-29 20.42 20.44 20.42 20.44 0.0M
2024-08-28 20.02 20.02 20.02 20.02 0.0M
2024-08-27 20.54 20.54 20.54 20.54 0.0M
2024-08-26 20.40 20.40 20.40 20.40 0.0M
2024-08-23 20.49 20.49 20.49 20.49 0.0M
2024-08-22 20.01 20.01 20.01 20.01 0.0M
2024-08-21 20.28 20.28 20.28 20.28 0.0M
2024-08-20 19.97 19.97 19.97 19.97 0.0M
2024-08-19 19.94 20.11 19.94 20.11 0.0M
2024-08-16 19.77 19.91 19.77 19.84 0.0M
2024-08-15 19.87 19.87 19.87 19.87 0.0M
2024-08-14 19.42 19.42 19.42 19.42 0.0M
2024-08-13 19.25 19.61 19.25 19.61 0.0M
2024-08-12 19.10 19.10 19.10 19.10 0.0M
2024-08-09 19.11 19.11 19.11 19.11 0.0M
2024-08-08 19.30 19.30 19.30 19.30 0.0M
2024-08-07 18.96 18.96 18.95 18.95 0.0M
2024-08-06 18.95 18.95 18.95 18.95 0.0M
2024-08-05 18.82 18.83 18.82 18.82 0.0M
2024-08-02 19.78 19.78 19.50 19.50 0.0M
2024-08-01 20.20 20.24 20.20 20.24 0.0M
2024-07-31 20.81 20.89 20.81 20.89 0.0M
2024-07-30 20.26 20.26 20.26 20.26 0.0M
2024-07-29 20.58 20.58 20.58 20.58 0.0M
2024-07-26 20.76 20.76 20.76 20.76 0.0M
2024-07-25 20.27 20.37 20.27 20.37 0.0M
2024-07-24 20.56 20.56 20.33 20.33 0.0M
2024-07-23 20.77 20.77 20.77 20.77 0.0M
2024-07-22 20.98 20.98 20.98 20.98 0.0M
2024-07-19 20.73 20.73 20.73 20.73 0.0M
2024-07-18 20.97 20.97 20.93 20.93 0.0M
2024-07-17 21.20 21.20 21.20 21.20 0.0M
2024-07-16 21.72 21.72 21.72 21.72 0.0M
2024-07-15 21.46 21.47 21.29 21.29 0.0M
2024-07-12 21.86 21.86 21.86 21.86 0.0M
2024-07-11 21.49 21.49 21.49 21.49 0.0M
2024-07-10 21.05 21.29 21.05 21.29 0.0M
2024-07-09 20.90 20.90 20.88 20.89 0.0M
2024-07-08 20.83 20.83 20.83 20.83 0.0M
2024-07-05 20.74 20.97 20.74 20.97 0.0M
2024-07-03 20.99 20.99 20.99 20.99 0.0M
2024-07-02 20.41 20.41 20.41 20.41 0.0M
2024-07-01 20.21 20.21 20.21 20.21 0.0M
2024-06-28 20.36 20.36 20.19 20.25 0.0M
2024-06-27 20.50 20.50 20.50 20.50 0.0M
2024-06-26 20.63 20.63 20.63 20.63 0.0M
2024-06-25 20.69 20.69 20.58 20.63 0.0M
2024-06-24 20.92 20.92 20.84 20.90 0.0M
2024-06-21 20.72 20.80 20.72 20.80 0.0M
2024-06-20 20.99 21.03 20.98 21.03 0.0M
2024-06-18 21.26 21.26 21.26 21.26 0.0M
2024-06-17 20.96 21.22 20.94 21.22 0.0M
2024-06-14 21.12 21.18 21.08 21.18 0.0M
2024-06-13 21.78 21.78 21.46 21.59 0.0M
2024-06-12 21.85 21.85 21.85 21.85 0.0M
2024-06-11 21.60 21.60 21.60 21.60 0.0M
2024-06-10 21.53 21.84 21.53 21.84 0.0M
2024-06-07 21.80 21.80 21.56 21.58 0.0M
2024-06-06 21.90 22.00 21.90 22.00 0.0M
2024-06-05 22.22 22.22 22.22 22.22 0.0M
2024-06-04 22.02 22.02 22.02 22.02 0.0M
2024-06-03 22.24 22.24 22.24 22.24 0.0M
2024-05-31 22.22 22.22 22.12 22.21 0.0M
2024-05-30 22.22 22.42 22.22 22.42 0.0M
2024-05-29 22.09 22.09 22.09 22.09 0.0M
2024-05-28 22.48 22.57 22.41 22.57 0.0M
2024-05-24 22.42 22.42 22.42 22.42 0.0M
2024-05-23 22.30 22.30 21.95 21.95 0.0M
2024-05-22 22.47 22.51 22.45 22.46 0.0M
2024-05-21 22.01 22.01 22.01 22.01 0.0M
2024-05-20 22.04 22.11 22.04 22.11 0.0M
2024-05-17 22.12 22.26 22.12 22.26 0.0M
2024-05-16 22.45 22.46 22.44 22.44 0.0M
2024-05-15 22.79 22.79 22.46 22.64 0.0M
2024-05-14 22.55 22.65 22.38 22.53 0.0M
2024-05-13 22.24 22.24 22.17 22.17 0.0M
2024-05-10 22.02 22.02 21.96 21.96 0.0M
2024-05-09 22.20 22.20 22.20 22.20 0.0M
2024-05-08 21.92 22.04 21.92 22.04 0.0M
2024-05-07 22.05 22.05 22.05 22.05 0.0M
2024-05-06 22.31 22.32 22.31 22.32 0.0M
2024-05-03 21.91 22.07 21.76 22.07 0.0M
2024-05-02 21.32 21.65 21.32 21.65 0.0M
2024-05-01 20.99 20.99 20.99 20.99 0.0M
2024-04-30 21.20 21.20 21.00 21.00 0.0M
2024-04-29 21.21 21.37 21.21 21.37 0.0M
2024-04-26 20.73 20.91 20.73 20.91 0.0M
2024-04-25 20.43 20.43 20.43 20.43 0.0M
2024-04-24 20.48 20.48 20.48 20.48 0.0M
2024-04-23 20.38 20.38 20.38 20.38 0.0M
2024-04-22 20.21 20.21 20.21 20.21 0.0M
2024-04-19 20.20 20.20 20.13 20.13 0.0M
2024-04-18 20.36 20.36 20.29 20.29 0.0M
2024-04-17 20.30 20.30 20.30 20.30 0.0M
2024-04-16 20.24 20.24 20.24 20.24 0.0M
2024-04-15 20.85 20.86 20.60 20.60 0.0M
2024-04-12 20.96 20.96 20.87 20.87 0.0M
2024-04-11 21.40 21.48 21.40 21.48 0.0M
2024-04-10 21.27 21.27 21.27 21.27 0.0M
2024-04-09 21.83 21.83 21.83 21.83 0.0M
2024-04-08 21.28 21.28 21.28 21.28 0.0M
2024-04-05 21.08 21.08 21.08 21.08 0.0M
2024-04-04 21.65 21.65 21.34 21.34 0.0M
2024-04-03 21.34 21.36 21.30 21.30 0.0M
2024-04-02 21.30 21.30 21.30 21.30 0.0M
2024-04-01 21.62 21.62 21.62 21.62 0.0M
2024-03-28 21.78 21.78 21.78 21.78 0.0M
2024-03-27 21.73 21.74 21.73 21.74 0.0M
2024-03-26 21.53 21.53 21.53 21.53 0.0M
2024-03-25 21.69 21.69 21.69 21.69 0.0M
2024-03-22 21.62 21.66 21.62 21.66 0.0M
2024-03-21 21.74 21.74 21.74 21.74 0.0M
2024-03-20 21.81 21.81 21.81 21.81 0.0M
2024-03-19 21.51 21.51 21.51 21.51 0.0M
2024-03-18 21.59 21.59 21.59 21.59 0.0M
2024-03-15 21.37 21.37 21.37 21.37 0.0M
2024-03-14 21.36 21.36 21.36 21.36 0.0M
2024-03-13 21.85 21.85 21.85 21.85 0.0M
2024-03-12 22.13 22.25 22.13 22.25 0.0M
2024-03-11 22.14 22.14 22.14 22.14 0.0M
2024-03-08 21.98 21.98 21.98 21.98 0.0M
2024-03-07 22.10 22.10 22.10 22.10 0.0M
2024-03-06 21.61 21.61 21.60 21.60 0.0M
2024-03-05 21.20 21.20 21.20 21.20 0.0M
2024-03-04 21.29 21.29 21.29 21.29 0.0M
2024-03-01 21.63 21.63 21.63 21.63 0.0M
2024-02-29 21.28 21.28 21.28 21.28 0.0M
2024-02-28 20.71 20.72 20.67 20.67 0.0M
2024-02-27 20.94 20.94 20.94 20.94 0.0M
2024-02-26 20.59 20.59 20.59 20.59 0.0M
2024-02-23 20.64 20.64 20.37 20.37 0.0M
2024-02-22 20.68 20.68 20.68 20.68 0.0M
2024-02-21 20.60 20.60 20.60 20.60 0.0M
2024-02-20 20.69 20.69 20.69 20.69 0.0M
2024-02-16 20.90 20.90 20.90 20.90 0.0M
2024-02-15 20.77 20.95 20.77 20.91 0.0M
2024-02-14 20.70 20.70 20.70 20.70 0.0M
2024-02-13 20.47 20.47 20.20 20.24 0.0M
2024-02-12 20.91 20.91 20.91 20.91 0.0M
2024-02-09 20.41 20.57 20.41 20.53 0.0M
2024-02-08 20.37 20.38 20.31 20.32 0.0M
2024-02-07 20.45 20.45 20.45 20.45 0.0M
2024-02-06 20.15 20.15 20.15 20.15 0.0M
2024-02-05 19.62 19.72 19.62 19.72 0.0M
2024-02-02 20.06 20.06 19.99 19.99 0.0M
2024-02-01 20.28 20.33 20.28 20.33 0.0M
2024-01-31 20.32 20.33 19.98 19.98 0.0M
2024-01-30 20.18 20.18 20.18 20.18 0.0M
2024-01-29 20.15 20.46 20.15 20.40 0.0M
2024-01-26 20.35 20.35 20.27 20.27 0.0M
2024-01-25 20.40 20.40 20.20 20.21 0.0M
2024-01-24 20.46 20.46 20.46 20.46 0.0M
2024-01-23 20.77 20.77 20.61 20.61 0.0M
2024-01-22 20.32 20.42 20.23 20.23 0.0M
2024-01-19 20.01 20.07 19.90 20.07 0.0M
2024-01-18 20.18 20.18 20.18 20.18 0.0M
2024-01-17 20.03 20.03 20.02 20.02 0.0M
2024-01-16 20.77 20.77 20.61 20.61 0.0M
2024-01-12 21.35 21.35 21.35 21.35 0.0M
2024-01-11 21.61 21.61 21.61 21.61 0.0M
2024-01-10 21.78 21.78 21.78 21.78 0.0M
2024-01-09 21.85 21.85 21.76 21.76 0.0M
2024-01-08 21.94 22.15 21.94 22.15 0.0M
2024-01-05 22.23 22.23 21.93 21.93 0.0M
2024-01-04 22.09 22.09 22.09 22.09 0.0M
2024-01-03 22.44 22.44 22.20 22.20 0.0M
2024-01-02 22.99 23.07 22.81 22.81 0.0M