Dark

IETC
iShares U.S. Tech Independence Focused ETF
stock BATS ETF

At Close

May 12, 2025 3:59:30 PM EDT

85.21USD+4.296%(+3.51)89,955

0.00Bid 0.00Ask 0.00Spread

Pre-market

May 12, 2025 8:00:30 AM EDT

86.00USD+5.263%(+4.30)240

After-hours

May 9, 2025 4:31:30 PM EDT

81.82USD+0.147%(+0.12)0

OverviewOptionsPrice & VolumeExchangesShortsTrends

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-05-12	85.2200	85.240000	83.9100	85.1900	+4.272%	89,955	0.000%
2025-05-09	82.3300	82.330000	81.3000	81.7000	-0.208%	35,999	+4.272%
2025-05-08	81.5800	82.628600	81.0500	81.8700	+1.374%	237,447	+4.055%
2025-05-07	79.9800	80.980000	79.5300	80.7600	+1.203%	42,324	+5.485%
2025-05-06	79.5700	80.242100	79.0566	79.8000	-1.558%	39,609	+6.754%
2025-05-05	80.6600	81.645000	80.6600	81.0630	-0.390%	50,208	+5.091%
2025-05-02	80.7900	81.709900	80.6950	81.3800	+2.223%	46,550	+4.682%
2025-05-01	80.3800	80.680000	79.5500	79.6100	+1.285%	59,457	+7.009%
2025-04-30	76.8000	78.810000	76.1917	78.6000	+0.127%	41,843	+8.384%
2025-04-29	77.5750	78.670000	77.5750	78.5000	+0.770%	35,527	+8.522%
2025-04-28	78.0600	78.255000	76.7200	77.9000	-0.013%	51,248	+9.358%
2025-04-25	76.5200	77.960000	76.4000	77.9100	+1.950%	63,123	+9.344%
2025-04-24	74.2000	76.540000	74.2000	76.4200	+3.608%	92,723	+11.476%
2025-04-23	74.3400	75.114500	73.3210	73.7589	+3.246%	34,975	+15.498%
2025-04-22	70.5700	71.965000	70.1850	71.4400	+2.452%	36,368	+19.247%
2025-04-21	70.6300	70.816800	68.7407	69.7300	-2.693%	45,390	+22.171%
2025-04-17	72.6800	72.680000	71.4600	71.6600	-0.789%	59,349	+18.881%
2025-04-16	72.7700	73.420000	71.0150	72.2300	-2.930%	47,456	+17.943%
2025-04-15	74.2550	74.960000	74.0400	74.4100	+0.568%	35,592	+14.487%
2025-04-14	75.7700	75.770000	73.3050	73.9900	+0.353%	54,156	+15.137%
2025-04-11	72.1700	73.800000	71.7700	73.7300	+2.063%	32,548	+15.543%
2025-04-10	73.2400	73.639400	70.0000	72.2400	-4.482%	76,105	+17.926%
2025-04-09	67.4000	75.961400	67.3400	75.6300	+12.411%	93,532	+12.640%
2025-04-08	71.3500	71.630000	66.1785	67.2800	-1.059%	157,111	+26.620%
2025-04-07	64.9800	70.539900	64.0600	68.0000	+0.980%	71,705	+25.279%
2025-04-04	69.0400	69.434000	67.2400	67.3400	-5.963%	142,985	+26.507%
2025-04-03	72.8500	73.325000	71.5400	71.6100	-6.245%	82,559	+18.964%
2025-04-02	74.5000	76.858700	74.5000	76.3800	+1.018%	33,742	+11.534%
2025-04-01	74.6900	75.635000	74.1868	75.6100	+0.894%	40,780	+12.670%
2025-03-31	73.7100	75.000000	72.7300	74.9400	-0.332%	210,025	+13.678%
2025-03-28	76.8700	76.965000	74.8800	75.1900	-2.667%	57,459	+13.300%
2025-03-27	77.6600	78.009900	77.1600	77.2500	-1.177%	37,657	+10.278%
2025-03-26	79.7900	79.790000	77.7900	78.1700	-2.324%	82,590	+8.980%
2025-03-25	80.0700	80.250000	79.6900	80.0300	+0.288%	30,309	+6.448%
2025-03-24	79.4300	79.930000	79.4147	79.8000	+2.007%	47,620	+6.754%
2025-03-21	76.8300	78.280000	76.7850	78.2300	+0.527%	39,099	+8.897%
2025-03-20	77.4700	78.739300	77.4691	77.8200	-0.778%	22,103	+9.471%
2025-03-19	77.5600	79.050000	77.1088	78.4300	+1.751%	24,968	+8.619%
2025-03-18	77.8000	77.800000	76.6960	77.0800	-1.771%	25,213	+10.522%
2025-03-17	77.9300	79.080000	77.7800	78.4700	+0.397%	29,365	+8.564%
2025-03-14	77.1700	78.210000	77.0000	78.1600	+2.774%	31,921	+8.994%
2025-03-13	77.5000	77.500000	75.6310	76.0500	-2.111%	70,266	+12.018%
2025-03-12	78.0900	78.295400	76.7800	77.6900	+1.755%	66,000	+9.654%
2025-03-11	76.0300	77.460000	75.5719	76.3500	+0.184%	97,285	+11.578%
2025-03-10	77.8600	77.950000	75.5000	76.2100	-4.090%	77,716	+11.783%
2025-03-07	78.4700	79.550000	77.0000	79.4600	+1.624%	131,643	+7.211%
2025-03-06	79.4300	80.240000	77.8950	78.1900	-3.493%	78,827	+8.953%
2025-03-05	80.0200	81.230000	79.1500	81.0200	+1.835%	58,745	+5.147%
2025-03-04	78.9200	80.989500	77.6700	79.5600	-0.276%	86,464	+7.076%
2025-03-03	82.9300	82.930000	79.1800	79.7800	-2.778%	97,910	+6.781%
2025-02-28	80.8400	82.155000	80.1053	82.0600	+1.059%	41,377	+3.814%
2025-02-27	84.7800	84.999900	81.2000	81.2000	-3.391%	143,237	+4.914%
2025-02-26	83.9100	84.775000	83.4500	84.0500	+1.266%	46,234	+1.356%
2025-02-25	83.8500	83.890000	82.1500	82.9994	-1.262%	117,186	+2.639%
2025-02-24	85.9200	85.960000	83.9300	84.0600	-2.005%	86,521	+1.344%
2025-02-21	88.5300	88.530000	85.6271	85.7800	-2.975%	152,560	-0.688%
2025-02-20	88.8400	88.840000	87.5500	88.4100	-0.863%	48,535	-3.642%
2025-02-19	89.8500	89.850000	88.9100	89.1800	-0.889%	48,266	-4.474%
2025-02-18	90.1200	90.190000	89.2900	89.9800	+0.178%	48,321	-5.323%
2025-02-14	89.7600	89.860000	89.2877	89.8200	-0.089%	48,093	-5.155%
2025-02-13	89.4500	89.900000	88.8900	89.9000	+0.728%	68,711	-5.239%
2025-02-12	88.3200	89.375800	88.2500	89.2500	-0.346%	36,801	-4.549%
2025-02-11	89.4300	89.732000	89.0000	89.5600	-0.445%	48,513	-4.879%
2025-02-10	89.2000	90.069900	89.1500	89.9600	+1.765%	84,390	-5.302%
2025-02-07	89.7800	90.067200	88.3500	88.4000	-1.096%	59,103	-3.631%
2025-02-06	89.1400	89.494500	88.6400	89.3800	+0.495%	62,075	-4.688%
2025-02-05	88.4400	88.964000	87.9900	88.9400	+0.850%	57,680	-4.216%
2025-02-04	87.4100	88.249900	87.3236	88.1900	+2.143%	38,592	-3.402%
2025-02-03	85.0800	86.710000	84.8700	86.3400	-0.690%	58,924	-1.332%
2025-01-31	87.5100	88.368300	86.7300	86.9400	+0.416%	40,730	-2.013%
2025-01-30	86.4100	87.085008	86.0145	86.5800	+0.616%	45,967	-1.605%
2025-01-29	86.8700	86.870000	85.5013	86.0500	-1.171%	51,117	-0.999%
2025-01-28	85.6800	87.248100	84.5600	87.0700	+2.459%	53,466	-2.159%
2025-01-27	85.4000	86.113800	84.2001	84.9800	-5.050%	111,133	+0.247%
2025-01-24	89.9700	90.195000	89.1215	89.5000	-0.190%	73,756	-4.816%
2025-01-23	88.8700	89.670000	88.6900	89.6700	+0.358%	59,750	-4.996%
2025-01-22	89.2000	89.800000	88.9436	89.3500	+1.534%	93,755	-4.656%
2025-01-21	87.5700	88.190000	86.9200	88.0000	+1.476%	71,599	-3.193%
2025-01-17	86.8800	87.209900	86.2800	86.7200	+1.451%	74,414	-1.764%
2025-01-16	86.3700	86.370000	85.4600	85.4800	-0.070%	111,527	-0.339%
2025-01-15	85.4600	85.820000	84.9600	85.5400	+1.845%	63,717	-0.409%
2025-01-14	84.5900	84.720000	83.5000	83.9900	+0.191%	47,325	+1.429%
2025-01-13	83.0700	83.869900	83.0700	83.8300	-0.404%	55,101	+1.622%
2025-01-10	85.1100	85.110000	83.7201	84.1700	-1.877%	92,101	+1.212%
2025-01-08	85.7100	86.030000	85.1558	85.7800	+0.082%	45,721	-0.688%
2025-01-07	87.9100	87.910000	85.4692	85.7100	-1.990%	89,505	-0.607%
2025-01-06	87.5200	88.238500	87.0357	87.4500	+1.110%	93,027	-2.584%
2025-01-03	85.7600	86.652000	85.7600	86.4900	+1.371%	28,501	-1.503%
2025-01-02	86.0500	86.560000	84.7000	85.3200	0.000%	59,612	-0.152%
2024-12-31	86.4100	86.410000	85.1600	85.3200	-0.791%	31,504	-0.152%
2024-12-30	85.7800	86.530000	85.1500	86.0000	-1.263%	41,842	-0.942%
2024-12-27	87.8700	87.870000	86.2500	87.1000	-1.281%	31,742	-2.193%
2024-12-26	87.8000	88.459300	87.7100	88.2300	+0.307%	22,563	-3.446%
2024-12-24	87.6400	87.990000	87.2100	87.9600	+1.173%	28,736	-3.149%
2024-12-23	86.3000	86.940000	85.8600	86.9400	+1.070%	37,609	-2.013%
2024-12-20	84.5700	86.960000	84.5000	86.0200	+1.283%	33,261	-0.965%
2024-12-19	86.0200	86.130500	84.8450	84.9300	+0.201%	46,887	+0.306%
2024-12-18	88.3000	88.300000	84.4200	84.7600	-3.835%	46,628	+0.507%
2024-12-17	88.5600	88.560000	87.6000	88.1400	-1.310%	65,573	-3.347%
2024-12-16	88.0600	89.390000	88.0600	89.3100	+2.150%	49,058	-4.613%
2024-12-13	87.6000	87.795000	86.6300	87.4300	+2.138%	31,220	-2.562%
2024-12-12	85.7300	85.800000	85.3560	85.6000	-0.650%	35,675	-0.479%
2024-12-11	85.3700	86.309700	85.3600	86.1600	+2.049%	47,191	-1.126%
2024-12-10	85.1700	85.310000	84.1700	84.4300	-1.113%	25,055	+0.900%
2024-12-09	86.0300	86.059100	85.1520	85.3800	-0.744%	28,720	-0.223%
2024-12-06	85.2418	86.040000	85.2418	86.0200	+1.248%	41,047	-0.965%
2024-12-05	85.3000	85.300000	84.8201	84.9600	-0.387%	25,457	+0.271%
2024-12-04	84.5700	85.290000	84.5500	85.2900	+2.119%	23,169	-0.117%
2024-12-03	82.9100	83.520000	82.7999	83.5200	+0.457%	86,070	+2.000%
2024-12-02	82.6200	83.300000	82.6200	83.1400	+0.947%	34,255	+2.466%
2024-11-29	81.9750	82.608300	81.9750	82.3600	+0.562%	11,817	+3.436%
2024-11-27	82.4000	82.400000	81.4501	81.9000	-1.230%	22,782	+4.017%
2024-11-26	82.5500	83.005800	82.5500	82.9200	+0.671%	14,684	+2.738%
2024-11-25	82.9000	82.970000	82.1011	82.3673	+0.179%	17,981	+3.427%
2024-11-22	82.0500	82.380000	81.8200	82.2200	+0.293%	31,373	+3.612%
2024-11-21	82.2600	82.320000	81.1700	81.9800	+0.367%	15,150	+3.916%
2024-11-20	81.7600	81.760000	80.7400	81.6800	+0.033%	14,704	+4.297%
2024-11-19	80.5700	81.695500	80.5700	81.6534	+0.794%	16,884	+4.331%
2024-11-18	81.0200	81.299900	80.5050	81.0100	+0.133%	20,267	+5.160%
2024-11-15	82.0200	82.020000	80.5412	80.9025	-2.433%	15,698	+5.300%
2024-11-14	83.7800	83.945000	82.7209	82.9200	-1.121%	31,858	+2.738%
2024-11-13	83.9200	84.337300	83.5900	83.8600	-0.167%	21,301	+1.586%
2024-11-12	83.8000	84.000000	83.3800	84.0000	+0.191%	20,202	+1.417%
2024-11-11	83.9700	83.970000	83.4100	83.8400	+0.119%	15,667	+1.610%
2024-11-08	83.6800	83.909300	83.5450	83.7400	-0.119%	20,125	+1.732%
2024-11-07	82.9400	83.890000	82.9000	83.8400	+1.464%	31,782	+1.610%
2024-11-06	81.6400	82.630000	81.5350	82.6300	+3.223%	83,800	+3.098%
2024-11-05	79.2200	80.050000	79.2200	80.0500	+1.535%	8,614	+6.421%
2024-11-04	78.7900	79.201800	78.6593	78.8400	-0.063%	13,029	+8.054%
2024-11-01	78.7000	79.420000	78.6500	78.8900	+0.977%	10,343	+7.986%
2024-10-31	79.5500	79.550000	78.0000	78.1268	-2.839%	58,492	+9.041%
2024-10-30	80.6638	81.140000	80.4100	80.4100	-0.810%	32,239	+5.945%
2024-10-29	79.9300	81.276100	79.9300	81.0666	+1.473%	18,120	+5.086%
2024-10-28	80.4800	80.480000	79.8900	79.8900	-0.113%	11,320	+6.634%
2024-10-25	80.1100	80.900000	79.9071	79.9800	+0.351%	12,656	+6.514%
2024-10-24	79.6350	79.876300	79.4750	79.7000	+0.013%	9,908	+6.888%
2024-10-23	80.5600	80.560000	79.3000	79.6900	-1.496%	23,694	+6.902%
2024-10-22	80.7000	81.040000	80.5932	80.9000	-0.185%	27,778	+5.303%
2024-10-21	80.7000	81.190000	80.4700	81.0500	+0.099%	54,648	+5.108%
2024-10-18	81.2800	81.280000	80.9300	80.9700	+0.210%	13,103	+5.212%
2024-10-17	80.9000	81.372300	80.7700	80.8000	+0.398%	11,130	+5.433%
2024-10-16	80.4100	80.569900	79.9500	80.4800	+0.287%	12,456	+5.852%
2024-10-15	81.3700	81.370000	80.0800	80.2500	-1.206%	79,868	+6.156%
2024-10-14	81.0200	81.350000	80.8900	81.2293	+0.793%	10,325	+4.876%
2024-10-11	80.1900	80.600000	80.1200	80.5900	+0.286%	6,421	+5.708%
2024-10-10	80.1200	80.390000	79.9625	80.3600	-0.012%	17,901	+6.010%
2024-10-09	79.5000	80.409900	79.5000	80.3700	+1.094%	12,342	+5.997%
2024-10-08	78.6114	79.500000	78.6114	79.5000	+1.753%	22,446	+7.157%
2024-10-07	78.6100	78.869000	78.0390	78.1306	-1.038%	4,953	+9.035%
2024-10-04	78.9300	78.975500	78.1784	78.9500	+1.348%	14,095	+7.904%
2024-10-03	77.4100	78.069900	77.4100	77.9000	+0.252%	6,852	+9.358%
2024-10-02	77.0356	77.910000	77.0356	77.7038	+0.600%	6,761	+9.634%
2024-10-01	78.5300	78.530000	76.8714	77.2400	-1.442%	10,212	+10.293%
2024-09-30	77.9100	78.370000	77.7213	78.3700	+0.128%	14,258	+8.702%
2024-09-27	78.9400	78.940000	78.1869	78.2700	-0.710%	10,500	+8.841%
2024-09-26	79.3500	79.350000	78.2818	78.8300	+0.819%	6,011	+8.068%
2024-09-25	78.1600	78.360000	78.0000	78.1900	-0.217%	7,297	+8.953%
2024-09-24	78.3300	78.360100	77.8150	78.3601	+0.423%	9,198	+8.716%
2024-09-23	78.0000	78.040000	77.7700	78.0300	+0.115%	11,340	+9.176%
2024-09-20	77.5400	77.940000	77.1150	77.9400	+0.167%	13,166	+9.302%
2024-09-19	77.6900	78.060000	77.4300	77.8100	+2.328%	12,675	+9.485%
2024-09-18	76.5200	76.949900	76.0000	76.0400	-0.471%	8,891	+12.033%
2024-09-17	77.1200	77.120000	76.2250	76.4000	-0.417%	11,975	+11.505%
2024-09-16	76.5600	76.720000	76.1200	76.7200	+0.131%	12,820	+11.040%
2024-09-13	76.4500	76.690100	76.3300	76.6200	+0.604%	7,431	+11.185%
2024-09-12	75.4400	76.300000	75.4400	76.1600	+1.209%	14,825	+11.857%
2024-09-11	73.7500	75.430000	72.5800	75.2500	+2.200%	18,500	+13.209%
2024-09-10	73.0300	73.690000	72.7200	73.6300	+1.727%	38,032	+15.700%
2024-09-09	72.1200	72.619500	71.7498	72.3800	+1.202%	19,860	+17.698%
2024-09-06	72.8500	72.860000	71.3500	71.5200	-2.449%	16,825	+19.114%
2024-09-05	73.2900	74.065000	73.1350	73.3157	-0.169%	9,033	+16.196%
2024-09-04	72.9850	73.700000	72.9850	73.4399	-0.068%	9,093	+16.000%
2024-09-03	75.0800	75.080000	73.3000	73.4900	-2.855%	18,830	+15.921%
2024-08-30	75.4400	75.650000	75.0150	75.6500	+1.218%	5,101	+12.611%
2024-08-29	75.2300	75.730000	74.6400	74.7400	-0.080%	11,196	+13.982%
2024-08-28	75.6300	75.630000	74.2495	74.8000	-1.097%	17,166	+13.890%
2024-08-27	74.9200	75.710000	74.9200	75.6300	+0.265%	12,119	+12.640%
2024-08-26	75.9000	76.165000	75.3000	75.4300	-0.828%	21,882	+12.939%
2024-08-23	75.6113	76.175000	75.4100	76.0600	+1.292%	9,607	+12.004%
2024-08-22	76.5700	76.600000	74.9287	75.0900	-1.405%	20,082	+13.451%
2024-08-21	75.8600	76.269100	75.6900	76.1599	+0.581%	18,618	+11.857%
2024-08-20	75.9150	76.070000	75.5500	75.7200	-0.263%	37,190	+12.507%
2024-08-19	75.0500	75.920000	75.0050	75.9200	+0.998%	64,688	+12.210%
2024-08-16	74.7300	75.196300	74.7300	75.1700	+0.227%	30,880	+13.330%
2024-08-15	74.1600	75.060000	74.1600	75.0000	+2.445%	14,197	+13.587%
2024-08-14	73.1400	73.405000	72.5900	73.2100	+0.522%	9,695	+16.364%
2024-08-13	71.9600	72.860000	71.9600	72.8300	+2.337%	18,439	+16.971%
2024-08-12	71.4100	71.680000	70.9000	71.1665	-0.201%	12,122	+19.705%
2024-08-09	70.6600	71.420000	70.6600	71.3100	+0.806%	30,551	+19.464%
2024-08-08	69.7200	70.859800	69.5306	70.7400	+3.044%	22,154	+20.427%
2024-08-07	70.5300	70.900000	68.6000	68.6500	-1.152%	15,806	+24.093%
2024-08-06	69.1900	70.575000	69.1900	69.4500	+1.328%	24,639	+22.664%
2024-08-05	66.5100	69.620000	66.5100	68.5400	-3.045%	70,391	+24.292%
2024-08-02	70.8200	71.035000	69.8500	70.6923	-2.842%	30,164	+20.508%
2024-08-01	74.8700	75.320000	72.2300	72.7600	-2.597%	20,076	+17.084%
2024-07-31	74.1500	74.930000	74.0165	74.7000	+2.822%	30,368	+14.043%
2024-07-30	73.8500	73.950000	72.1401	72.6500	-1.294%	15,638	+17.261%
2024-07-29	74.1100	74.250000	73.6027	73.6027	-0.213%	10,824	+15.743%
2024-07-26	73.4000	74.145000	73.4000	73.7600	+1.249%	20,727	+15.496%
2024-07-25	73.1400	74.330000	72.4000	72.8500	-0.171%	13,244	+16.939%
2024-07-24	74.5500	74.835000	72.9750	72.9750	-3.447%	25,562	+16.739%
2024-07-23	75.4400	76.050100	75.4400	75.5800	+0.332%	12,887	+12.715%
2024-07-22	74.9800	75.484300	74.6800	75.3300	+1.441%	11,583	+13.089%
2024-07-19	74.5550	75.020000	74.1050	74.2600	-0.678%	11,573	+14.719%
2024-07-18	75.6500	75.650000	74.3000	74.7667	-0.572%	15,741	+13.941%
2024-07-17	76.1100	76.110000	75.1750	75.1972	-2.771%	14,312	+13.289%
2024-07-16	77.5300	77.648900	76.9900	77.3400	+0.168%	22,298	+10.150%
2024-07-15	77.1600	77.725000	77.0260	77.2100	+0.429%	10,863	+10.335%
2024-07-12	76.4500	77.465400	76.4500	76.8800	+0.536%	8,301	+10.809%
2024-07-11	77.5800	77.620000	76.1967	76.4700	-1.265%	19,138	+11.403%
2024-07-10	77.0900	77.486600	76.6950	77.4500	+0.702%	19,275	+9.994%
2024-07-09	77.4650	77.465000	76.6994	76.9100	-0.452%	16,653	+10.766%
2024-07-08	77.2400	77.300000	77.0532	77.2589	+0.024%	10,174	+10.266%
2024-07-05	77.0000	77.269900	76.9101	77.2400	+0.542%	13,231	+10.293%
2024-07-03	76.3000	76.850000	76.3000	76.8239	+0.713%	5,034	+10.890%
2024-07-02	75.5300	76.280000	75.5000	76.2800	+0.753%	14,414	+11.681%
2024-07-01	75.4300	75.790000	74.8431	75.7100	+0.705%	10,371	+12.521%
2024-06-28	75.4600	76.140000	75.1200	75.1800	-0.133%	7,514	+13.315%
2024-06-27	74.8000	75.450000	74.8000	75.2800	+0.655%	22,346	+13.164%
2024-06-26	74.5300	74.840000	74.5300	74.7900	+0.214%	29,488	+13.906%
2024-06-25	74.2300	74.700000	74.2300	74.6300	+1.001%	13,405	+14.150%
2024-06-24	74.9300	75.050000	73.8900	73.8900	-1.793%	39,358	+15.293%
2024-06-21	75.2900	75.380000	74.8200	75.2391	-0.425%	32,078	+13.226%
2024-06-20	76.4100	76.526000	75.3701	75.5600	-0.369%	18,264	+12.745%
2024-06-18	75.6450	75.879000	75.4566	75.8400	+0.424%	20,141	+12.329%
2024-06-17	74.8000	75.750000	74.7300	75.5200	+1.138%	20,620	+12.805%
2024-06-14	74.0600	74.720000	74.0200	74.6700	+0.701%	17,735	+14.089%
2024-06-13	74.6900	74.710000	73.9315	74.1500	+1.008%	16,874	+14.889%
2024-06-12	73.3200	73.545000	73.1900	73.4100	+1.620%	20,545	+16.047%
2024-06-11	71.7500	72.240000	71.4600	72.2400	+0.501%	11,592	+17.926%
2024-06-10	71.4100	71.938800	71.4100	71.8800	+0.588%	7,420	+18.517%
2024-06-07	71.4100	71.890000	71.3229	71.4600	-0.140%	10,813	+19.214%
2024-06-06	71.6650	71.815000	71.2800	71.5600	+0.070%	11,465	+19.047%
2024-06-05	70.4400	71.510000	70.3050	71.5100	+2.372%	26,047	+19.130%
2024-06-04	69.3800	69.950000	69.2900	69.8529	+0.624%	22,278	+21.956%
2024-06-03	69.6200	69.745000	68.6100	69.4200	+0.347%	22,155	+22.717%
2024-05-31	69.4800	69.480000	67.7800	69.1800	-0.159%	31,041	+23.143%
2024-05-30	70.5500	70.550000	69.0300	69.2900	-3.010%	48,438	+22.947%
2024-05-29	71.2000	71.620000	71.0850	71.4400	-0.515%	23,006	+19.247%
2024-05-28	71.7100	71.810000	71.3660	71.8100	+0.659%	23,079	+18.633%
2024-05-24	71.2100	71.500000	71.0400	71.3401	+0.366%	13,613	+19.414%
2024-05-23	72.2200	72.240000	70.7600	71.0800	-0.140%	14,610	+19.851%
2024-05-22	71.3350	71.365000	70.8034	71.1800	+0.028%	13,423	+19.682%
2024-05-21	71.1800	71.190000	70.8300	71.1600	-0.042%	19,555	+19.716%
2024-05-20	70.7700	71.305000	70.7700	71.1900	+0.728%	27,194	+19.666%
2024-05-17	70.9600	70.960000	70.4200	70.6754	-0.232%	8,220	+20.537%
2024-05-16	71.1600	71.395000	70.8400	70.8400	-0.394%	32,105	+20.257%
2024-05-15	70.0600	71.150000	69.9401	71.1200	+1.950%	26,899	+19.783%
2024-05-14	69.2600	69.760000	69.1100	69.7600	+0.722%	24,860	+22.119%
2024-05-13	69.5700	69.570000	69.0500	69.2600	+0.116%	53,511	+23.000%
2024-05-10	69.3000	69.630000	69.0000	69.1800	+0.334%	22,994	+23.143%
2024-05-09	68.9400	69.035000	68.6450	68.9500	-0.174%	16,698	+23.553%
2024-05-08	68.5400	69.169600	68.5400	69.0700	+0.101%	7,457	+23.339%
2024-05-07	69.1500	69.220000	68.8900	69.0000	-0.130%	9,449	+23.464%
2024-05-06	68.3350	69.090000	68.3350	69.0900	+1.573%	90,263	+23.303%
2024-05-03	67.9000	68.100000	67.6626	68.0200	+1.735%	21,549	+25.243%
2024-05-02	66.8000	66.960000	65.9000	66.8600	+1.089%	15,040	+27.415%
2024-05-01	66.5000	67.386300	66.0000	66.1400	-0.721%	24,115	+28.803%
2024-04-30	67.7900	67.910000	66.6200	66.6200	-2.130%	15,723	+27.875%
2024-04-29	68.3900	68.390000	67.8000	68.0700	-0.161%	19,656	+25.151%
2024-04-26	67.8400	68.500000	67.7001	68.1800	+1.913%	27,771	+24.949%
2024-04-25	65.9100	66.994700	65.6600	66.9000	-0.417%	19,550	+27.339%
2024-04-24	67.7600	67.933300	66.8453	67.1800	-0.341%	20,853	+26.809%
2024-04-23	66.7800	67.500100	66.7300	67.4100	+1.384%	21,611	+26.376%
2024-04-22	66.2800	66.860000	65.7800	66.4900	+1.125%	17,468	+28.125%
2024-04-19	67.0000	67.220000	65.5300	65.7500	-2.245%	25,830	+29.567%
2024-04-18	67.7800	68.080000	67.1700	67.2600	-0.635%	32,687	+26.658%
2024-04-17	69.0000	69.070000	67.6100	67.6900	-1.182%	69,771	+25.853%
2024-04-16	68.2900	68.840000	68.1400	68.5000	+0.322%	53,073	+24.365%
2024-04-15	70.3000	70.300000	68.2300	68.2800	-2.150%	42,029	+24.766%
2024-04-12	70.3000	70.350000	69.5300	69.7800	-1.732%	99,213	+22.084%
2024-04-11	70.2300	71.150000	69.9600	71.0100	+1.559%	27,289	+19.969%
2024-04-10	69.6700	70.070000	69.6500	69.9200	-1.005%	32,544	+21.839%
2024-04-09	70.9300	70.930000	69.7550	70.6300	+0.128%	47,018	+20.614%
2024-04-08	70.7500	70.810000	70.3699	70.5400	-0.043%	31,743	+20.768%
2024-04-05	69.9200	70.880000	69.7600	70.5700	+1.423%	31,369	+20.717%
2024-04-04	71.3600	71.635200	69.5000	69.5800	-1.612%	77,907	+22.435%
2024-04-03	70.1500	71.120000	70.1500	70.7200	+0.198%	70,000	+20.461%
2024-04-02	70.2100	70.580000	69.8400	70.5800	-0.578%	68,797	+20.700%
2024-04-01	71.1100	71.380100	70.7100	70.9900	+0.268%	30,856	+20.003%
2024-03-28	70.8100	71.019900	70.6000	70.8000	0.000%	32,774	+20.325%
2024-03-27	71.3500	71.350000	70.2500	70.8000	+0.014%	48,353	+20.325%
2024-03-26	71.3900	71.470000	70.7900	70.7900	-0.408%	64,336	+20.342%
2024-03-25	71.1400	71.260000	70.7150	71.0800	-0.350%	30,446	+19.851%
2024-03-22	71.4000	71.580000	71.1300	71.3300	-0.042%	42,122	+19.431%
2024-03-21	71.8600	72.000000	71.3600	71.3600	+0.211%	32,670	+19.381%
2024-03-20	70.4800	71.210000	70.2432	71.2100	+1.222%	44,468	+19.632%
2024-03-19	69.5900	70.350000	69.3550	70.3500	+0.529%	30,368	+21.095%
2024-03-18	70.2000	70.520000	69.9571	69.9800	+0.618%	25,713	+21.735%
2024-03-15	70.0600	70.060000	69.3950	69.5500	-1.431%	52,302	+22.487%
2024-03-14	70.7800	71.030000	70.1300	70.5600	-0.198%	48,477	+20.734%
2024-03-13	71.1900	71.190000	70.6050	70.7000	-0.716%	49,056	+20.495%
2024-03-12	70.5500	71.230000	70.1100	71.2100	+1.962%	115,228	+19.632%
2024-03-11	69.8800	69.955000	69.3600	69.8400	-0.626%	33,143	+21.979%
2024-03-08	71.8200	71.920000	70.1000	70.2800	-1.816%	66,616	+21.215%
2024-03-07	70.9250	71.580000	70.8300	71.5800	+1.777%	25,437	+19.014%
2024-03-06	70.6300	70.819400	69.9496	70.3300	+1.020%	35,631	+21.129%
2024-03-05	70.6700	70.670000	69.2200	69.6200	-2.192%	49,279	+22.364%
2024-03-04	70.9850	71.570000	70.8700	71.1800	+0.324%	28,840	+19.682%
2024-03-01	69.7400	70.995000	69.7400	70.9500	+2.086%	95,641	+20.070%
2024-02-29	69.2400	69.640000	69.0000	69.5000	+0.959%	40,970	+22.576%
2024-02-28	68.8100	68.990000	68.5800	68.8400	-0.246%	24,033	+23.751%
2024-02-27	69.1900	69.190000	68.7300	69.0100	-0.110%	23,033	+23.446%
2024-02-26	69.1700	69.440000	69.0860	69.0860	+0.139%	31,510	+23.310%
2024-02-23	69.3600	69.582700	68.7405	68.9900	+0.145%	20,241	+23.482%
2024-02-22	68.0800	68.999300	68.0800	68.8900	+3.891%	27,338	+23.661%
2024-02-21	66.2900	66.310000	65.7900	66.3100	-0.659%	12,263	+28.472%
2024-02-20	67.3450	67.345000	66.2999	66.7500	-1.330%	27,545	+27.625%
2024-02-16	68.3200	68.320000	67.6100	67.6500	-0.908%	11,963	+25.928%
2024-02-15	68.5800	68.580000	67.9500	68.2700	-0.190%	21,335	+24.784%
2024-02-14	67.9000	68.400000	67.6500	68.4000	+1.652%	51,323	+24.547%
2024-02-13	67.1200	67.710000	66.6700	67.2883	-1.712%	36,173	+26.604%
2024-02-12	68.9600	69.173800	68.3400	68.4600	-0.739%	39,162	+24.438%
2024-02-09	68.3600	69.020000	68.2300	68.9700	+1.218%	40,443	+23.517%
2024-02-08	67.7400	68.260000	67.7400	68.1400	+0.561%	26,363	+25.022%
2024-02-07	67.1100	67.760000	67.1100	67.7600	+1.407%	35,071	+25.723%
2024-02-06	67.3400	67.342200	66.4500	66.8200	-0.576%	25,995	+27.492%
2024-02-05	67.2000	67.230000	66.6198	67.2071	-0.034%	19,368	+26.757%
2024-02-02	66.3500	67.368500	66.2400	67.2300	+2.086%	63,486	+26.714%
2024-02-01	65.3400	65.950000	65.2300	65.8561	+1.458%	26,472	+29.358%
2024-01-31	65.7200	65.950000	64.9100	64.9100	-2.303%	38,407	+31.243%
2024-01-30	66.7100	66.749000	66.3620	66.4400	-0.390%	14,769	+28.221%
2024-01-29	66.0000	66.700000	66.0000	66.7000	+1.237%	20,124	+27.721%
2024-01-26	65.9900	66.320000	65.8000	65.8850	-0.581%	13,167	+29.301%
2024-01-25	66.5000	66.739100	65.9500	66.2700	+0.485%	36,107	+28.550%
2024-01-24	66.1900	66.630000	65.9250	65.9500	+0.549%	36,445	+29.174%
2024-01-23	65.4700	65.600000	65.2100	65.5900	+0.378%	40,220	+29.883%
2024-01-22	65.5000	65.780000	65.2801	65.3429	+0.396%	35,328	+30.374%
2024-01-19	64.0900	65.129500	64.0500	65.0850	+2.078%	52,640	+30.890%
2024-01-18	63.2600	63.770000	63.2600	63.7600	+1.577%	10,887	+33.610%
2024-01-17	62.6000	62.815500	62.1627	62.7700	-0.338%	17,441	+35.718%
2024-01-16	62.8800	63.190000	62.7000	62.9831	-0.027%	25,942	+35.259%
2024-01-12	62.8500	63.189900	62.7900	63.0000	+0.384%	10,044	+35.222%
2024-01-11	62.5200	62.769900	62.0600	62.7588	+0.607%	9,548	+35.742%
2024-01-10	61.9000	62.470000	61.8700	62.3800	+1.026%	13,369	+36.566%
2024-01-09	61.3450	61.910000	61.3300	61.7467	+0.206%	66,819	+37.967%
2024-01-08	60.2300	61.620000	60.2300	61.6200	+2.410%	12,927	+38.251%
2024-01-05	60.4900	60.490000	59.9500	60.1700	+0.133%	11,502	+41.582%
2024-01-04	60.4000	60.608000	60.0900	60.0900	-0.411%	15,961	+41.771%
2024-01-03	60.5700	60.711500	60.3200	60.3377	-1.296%	21,742	+41.189%
2024-01-02	61.9100	61.910000	60.8600	61.1300	-1.988%	101,074	+39.359%
2023-12-29	62.6800	62.749100	62.1900	62.3700	-0.526%	15,559	+36.588%
2023-12-28	62.6900	62.809900	62.6251	62.7000	+0.064%	12,663	+35.869%
2023-12-27	62.6200	62.730000	62.5000	62.6600	+0.080%	41,667	+35.956%
2023-12-26	62.4450	62.719000	62.4450	62.6100	+0.378%	10,642	+36.065%
2023-12-22	62.2800	62.450000	62.1000	62.3744	+0.259%	28,851	+36.578%
2023-12-21	62.0100	62.213500	61.7101	62.2135	+1.341%	28,857	+36.932%
2023-12-20	62.1500	62.490000	61.3800	61.3900	-1.603%	16,775	+38.769%
2023-12-19	62.2400	62.400000	62.2221	62.3900	+0.210%	18,077	+36.544%
2023-12-18	61.5700	62.330000	61.5700	62.2592	+0.906%	14,302	+36.831%
2023-12-15	61.7200	61.810000	61.4873	61.7000	+0.718%	14,638	+38.071%
2023-12-14	61.6600	61.660000	61.0000	61.2600	-0.087%	18,155	+39.063%
2023-12-13	60.9700	61.440300	60.7984	61.3134	+0.852%	10,548	+38.942%
2023-12-12	60.1100	60.803800	60.1100	60.7954	+0.555%	5,289	+40.126%
2023-12-11	59.8200	60.470000	59.8200	60.4600	+1.116%	11,800	+40.903%
2023-12-08	59.1100	59.810000	59.1100	59.7926	+0.825%	23,370	+42.476%
2023-12-07	58.8600	59.350000	58.8600	59.3034	+1.149%	11,388	+43.651%
2023-12-06	59.4900	59.490000	58.6298	58.6298	-0.815%	19,824	+45.302%
2023-12-05	58.8000	59.204100	58.8000	59.1118	-0.014%	4,124	+44.117%
2023-12-04	59.1400	59.140000	58.6699	59.1200	-1.054%	8,973	+44.097%
2023-12-01	59.1200	59.770000	59.1200	59.7500	+0.640%	7,125	+42.577%
2023-11-30	59.4800	59.480000	58.9700	59.3701	+0.355%	6,979	+43.490%
2023-11-29	59.2300	59.630000	59.1571	59.1600	+0.288%	16,798	+43.999%
2023-11-28	58.7800	59.090000	58.7800	58.9900	+0.068%	40,276	+44.414%
2023-11-27	59.0100	59.219000	58.9500	58.9500	-0.191%	9,632	+44.512%
2023-11-24	59.2200	59.220000	58.9300	59.0627	-0.096%	5,692	+44.237%
2023-11-22	59.1500	59.410000	58.9100	59.1197	+0.465%	5,857	+44.097%
2023-11-21	58.9600	59.039000	58.6601	58.8461	-0.583%	11,968	+44.767%
2023-11-20	58.3500	59.300000	58.3500	59.1911	+1.285%	10,723	+43.924%
2023-11-17	58.3431	58.540000	58.1839	58.4400	+0.237%	5,116	+45.773%

.dark-mode .hqvGrt{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .hqvGrt{ color: #333333; background-color: white; border: 2px solid #333333; }IETCiShares U.S. Tech Independence Focused ETFstock BATS ETF

IETC
iShares U.S. Tech Independence Focused ETF
stock BATS ETF