Skip to main content

US Technology Ishares Evolved ETF (NY: IETC )

70.80 UNCHANGED
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 42.21 42.81 42.11 42.42 17,445 +0.30(+0.71%)
Sep 29, 2020 42.23 42.28 42.10 42.12 6,023 -0.04(-0.09%)
Sep 28, 2020 42.12 42.19 41.83 42.16 10,849 +0.68(+1.64%)
Sep 25, 2020 40.44 41.59 40.44 41.48 26,000 +0.92(+2.27%)
Sep 24, 2020 40.16 41.05 40.16 40.56 23,372 +0.15(+0.37%)
Sep 23, 2020 41.62 41.62 40.35 40.41 24,616 -1.28(-3.07%)
Sep 22, 2020 41.40 41.69 40.80 41.69 20,220 +0.82(+2.01%)
Sep 21, 2020 39.99 40.87 39.70 40.87 89,423 +0.21(+0.52%)
Sep 18, 2020 41.45 41.45 40.30 40.66 12,800 -0.50(-1.22%)
Sep 17, 2020 40.87 41.36 40.58 41.16 37,416 -0.54(-1.29%)
Sep 16, 2020 42.61 42.61 41.70 41.70 36,907 -0.68(-1.60%)
Sep 15, 2020 42.64 42.64 42.20 42.38 18,240 +0.52(+1.24%)
Sep 14, 2020 42.01 42.26 41.67 41.86 34,993 +0.60(+1.46%)
Sep 11, 2020 42.10 42.10 40.80 41.26 80,700 -0.39(-0.94%)
Sep 10, 2020 43.09 43.16 41.50 41.65 42,144 -0.83(-1.95%)
Sep 09, 2020 42.01 42.83 41.85 42.48 57,548 +1.23(+2.98%)
Sep 08, 2020 41.38 42.32 41.22 41.25 64,235 -1.75(-4.07%)
Sep 04, 2020 43.52 43.99 41.30 43.00 108,700 -0.87(-1.98%)
Sep 03, 2020 45.72 45.72 43.44 43.87 101,018 -2.55(-5.49%)
Sep 02, 2020 46.66 46.66 45.55 46.42 36,587 +0.52(+1.13%)
Sep 01, 2020 45.46 45.90 45.26 45.90 41,499 +0.85(+1.89%)
Aug 31, 2020 44.84 45.19 44.75 45.05 23,841 +0.21(+0.47%)
Aug 28, 2020 44.83 44.90 44.67 44.84 35,500 +0.32(+0.72%)
Aug 27, 2020 44.65 44.88 44.27 44.52 40,447 -0.11(-0.25%)
Aug 26, 2020 43.69 44.69 43.69 44.63 37,631 +1.17(+2.69%)
Aug 25, 2020 43.16 43.47 42.98 43.46 24,083 +0.35(+0.81%)
Aug 24, 2020 43.56 43.56 42.83 43.11 108,968 +0.26(+0.61%)
Aug 21, 2020 42.75 42.90 42.57 42.85 26,400 +0.23(+0.54%)
Aug 20, 2020 41.84 42.66 41.84 42.62 9,974 +0.63(+1.50%)
Aug 19, 2020 42.23 42.33 41.99 41.99 10,170 -0.11(-0.26%)
Aug 18, 2020 41.98 42.15 41.69 42.10 30,814 +0.37(+0.89%)
Aug 17, 2020 41.61 41.77 41.61 41.73 16,910 +0.40(+0.97%)
Aug 14, 2020 41.50 41.54 41.22 41.33 13,300 -0.13(-0.31%)
Aug 13, 2020 41.31 41.78 41.31 41.46 13,774 +0.12(+0.29%)
Aug 12, 2020 40.69 41.46 40.69 41.34 43,682 +0.77(+1.91%)
Aug 11, 2020 41.25 41.34 40.55 40.57 15,580 -0.70(-1.71%)
Aug 10, 2020 41.82 41.82 40.86 41.27 25,900 -0.32(-0.77%)
Aug 07, 2020 42.10 42.10 41.27 41.59 38,800 -0.59(-1.40%)
Aug 06, 2020 41.45 42.23 41.45 42.18 20,333 +0.52(+1.25%)
Aug 05, 2020 41.66 41.69 41.43 41.66 27,935 +0.26(+0.63%)
Aug 04, 2020 41.40 41.48 41.15 41.40 35,369 +0.01(+0.02%)
Aug 03, 2020 41.36 41.53 41.17 41.39 33,337 +0.73(+1.80%)
Jul 31, 2020 40.77 40.77 39.97 40.66 33,100 +0.71(+1.79%)
Jul 30, 2020 39.72 40.00 39.16 39.95 12,494 +0.16(+0.39%)
Jul 29, 2020 39.49 39.87 39.47 39.79 16,143 +0.62(+1.59%)
Jul 28, 2020 39.67 39.67 39.16 39.17 8,897 -0.49(-1.24%)
Jul 27, 2020 39.22 39.70 39.22 39.66 23,277 +0.57(+1.46%)
Jul 24, 2020 38.73 39.30 38.38 39.09 23,700 -0.25(-0.64%)
Jul 23, 2020 40.45 40.52 39.27 39.34 45,382 -1.11(-2.74%)
Jul 22, 2020 40.43 40.65 40.14 40.45 54,494 +0.25(+0.61%)
Jul 21, 2020 41.05 41.05 40.20 40.20 23,251 -0.52(-1.29%)
Jul 20, 2020 39.44 40.79 39.44 40.73 40,789 +1.24(+3.14%)
Jul 17, 2020 39.62 39.62 39.15 39.49 22,700 +0.15(+0.38%)
Jul 16, 2020 39.49 39.49 38.92 39.34 22,752 -0.42(-1.06%)
Jul 15, 2020 40.08 40.09 39.30 39.76 64,530 +0.07(+0.18%)
Jul 14, 2020 38.88 39.69 38.48 39.69 50,137 +0.40(+1.02%)
Jul 13, 2020 41.00 41.10 39.29 39.29 58,789 -1.11(-2.76%)
Jul 10, 2020 40.05 40.40 39.89 40.40 56,300 +0.07(+0.18%)
Jul 09, 2020 40.58 40.58 39.72 40.33 49,204 +0.32(+0.80%)
Jul 08, 2020 39.63 40.01 39.45 40.01 32,274 +0.67(+1.70%)
Jul 07, 2020 39.75 40.07 39.30 39.34 60,381 -0.31(-0.78%)
Jul 06, 2020 39.27 39.85 39.27 39.65 291,536 +0.79(+2.03%)
Jul 02, 2020 39.28 39.28 38.80 38.86 38,900 +0.16(+0.41%)
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.