Dark

ETEC
iShares Breakthrough Environmental Solutions ETF
stock NASDAQ ETF

At Close

Aug 7, 2026 3:54:46 PM EDT

27.66USD0.000%(+27.66)503

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD0.000%(0.00)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-07	27.6600	27.6600	27.6600	27.6600	+4.972%	503	0.000%
2026-07-31	26.3500	26.3500	26.3500	26.3500	+1.035%	384	+4.972%
2026-07-30	26.0800	26.0800	26.0800	26.0800	+0.346%	697	+6.058%
2026-07-28	25.9900	25.9900	25.9900	25.9900	-1.590%	2,194	+6.426%
2026-07-24	26.4100	26.4100	26.4100	26.4100	-4.554%	63	+4.733%
2026-07-14	27.7100	27.7900	27.6700	27.6700	+0.655%	900	-0.036%
2026-07-13	27.4900	27.4900	27.4900	27.4900	-1.786%	538	+0.618%
2026-07-08	27.9500	27.9900	27.9500	27.9900	-8.589%	368	-1.179%
2026-07-01	30.5100	30.6600	30.5100	30.6200	+0.262%	540	-9.667%
2026-06-30	30.5400	30.5400	30.5400	30.5400	+2.621%	317	-9.430%
2026-06-29	29.3300	29.7600	29.1700	29.7600	+2.058%	296	-7.056%
2026-06-26	29.2200	29.2200	29.1600	29.1600	-3.219%	3,207	-5.144%
2026-06-16	30.3200	30.3200	30.1300	30.1300	+2.938%	933	-8.198%
2026-06-11	28.4800	29.2700	28.4800	29.2700	+4.016%	1,805	-5.501%
2026-06-10	28.1400	28.1400	28.1400	28.1400	-0.354%	724	-1.706%
2026-06-09	28.2400	28.2400	28.2400	28.2400	-5.898%	2,269	-2.054%
2026-06-08	30.0100	30.0100	30.0100	30.0100	-0.892%	824	-7.831%
2026-06-05	30.8700	30.8700	30.2800	30.2800	-3.934%	4,073	-8.653%
2026-05-26	31.5200	31.5200	31.5200	31.5200	+7.357%	88	-12.246%
2026-05-19	29.3600	29.3600	29.3600	29.3600	-5.321%	207	-5.790%
2026-05-14	31.0100	31.0100	31.0100	31.0100	+2.242%	172	-10.803%
2026-05-12	30.3300	30.3300	30.3300	30.3300	-1.462%	364	-8.803%
2026-05-11	30.7800	30.7800	30.7800	30.7800	+4.233%	1,733	-10.136%
2026-05-05	29.5300	29.5300	29.5300	29.5300	+3.578%	321	-6.333%
2026-04-21	28.5100	28.5100	28.5100	28.5100	-1.213%	211	-2.981%
2026-04-17	28.8600	28.8600	28.8600	28.8600	+4.641%	512	-4.158%
2026-04-09	27.5800	27.5800	27.5800	27.5800	+5.388%	425	+0.290%
2026-03-30	26.1700	26.1700	26.1700	26.1700	-5.284%	1,924	+5.694%
2026-03-25	27.6300	27.6300	27.6300	27.6300	+2.295%	2,565	+0.109%
2026-03-10	27.0100	27.0100	27.0100	27.0100	-1.567%	884	+2.407%
2026-02-26	27.5200	27.5300	27.4400	27.4400	-2.522%	2,229	+0.802%
2026-02-24	28.1700	28.1700	28.1500	28.1500	+0.860%	4,126	-1.741%
2026-02-23	27.9100	27.9100	27.9100	27.9100	+0.613%	1,007	-0.896%
2026-02-20	27.6900	27.7400	27.6900	27.7400	-2.735%	7,000	-0.288%
2026-02-13	28.5200	28.5200	28.5200	28.5200	+0.176%	3,978	-3.015%
2026-02-12	28.4700	28.4700	28.4700	28.4700	-1.368%	3,143	-2.845%
2026-02-11	28.9099	28.9099	28.8650	28.8650	+2.105%	1,337	-4.175%
2026-02-09	28.2700	28.2700	28.2700	28.2700	+2.837%	1,267	-2.158%
2026-02-04	27.4900	27.4900	27.4900	27.4900	+2.536%	1,421	+0.618%
2026-01-28	26.6500	26.8100	26.6500	26.8100	+3.195%	16,269	+3.170%
2026-01-06	25.9800	25.9800	25.9800	25.9800	+1.188%	662	+6.467%
2026-01-05	25.6750	25.6750	25.6750	25.6750	+1.683%	667	+7.731%
2025-12-22	25.2400	25.2500	25.2400	25.2500	+0.398%	1,084	+9.545%
2025-12-12	25.1500	25.1500	25.1500	25.1500	-0.238%	974	+9.980%
2025-12-09	25.2000	25.2099	25.2000	25.2099	+5.261%	832	+9.719%
2025-11-25	23.9753	23.9753	23.9500	23.9500	-5.336%	6,087	+15.491%
2025-11-04	25.3000	25.3000	25.3000	25.3000	+1.038%	649	+9.328%
2025-10-20	25.0400	25.0400	25.0400	25.0400	+3.003%	717	+10.463%
2025-10-13	24.3100	24.3100	24.3100	24.3100	-1.499%	3,977	+13.780%
2025-10-07	24.6800	24.6800	24.6800	24.6800	+1.606%	89	+12.075%
2025-09-29	24.2900	24.2900	24.2900	24.2900	+0.248%	593	+13.874%
2025-09-23	24.2300	24.2300	24.2300	24.2300	+0.832%	3,013	+14.156%
2025-09-15	24.0300	24.0300	24.0300	24.0300	+1.865%	1,169	+15.106%
2025-09-09	23.5900	23.5900	23.5900	23.5900	-0.464%	39	+17.253%
2025-09-08	23.7000	23.7000	23.7000	23.7000	+1.455%	471	+16.709%
2025-08-27	23.3600	23.3600	23.3600	23.3600	-0.933%	580	+18.408%
2025-08-25	23.5800	23.5800	23.5800	23.5800	+0.127%	687	+17.303%
2025-08-22	23.4800	23.5500	23.4800	23.5500	+4.713%	2,827	+17.452%
2025-08-21	22.4900	22.4900	22.4900	22.4900	+4.848%	1,339	+22.988%
2025-08-11	21.4500	21.4500	21.4500	21.4500	+4.430%	147	+28.951%
2025-07-07	20.6900	20.6900	20.5400	20.5400	+4.849%	2,194	+34.664%
2025-06-20	19.5900	19.5900	19.5900	19.5900	-3.545%	35	+41.194%
2025-06-11	20.3700	20.3700	20.3100	20.3100	+10.081%	29	+36.189%
2025-05-05	18.4500	18.4500	18.4500	18.4500	+2.159%	1,398	+49.919%
2025-04-28	18.0600	18.0600	18.0600	18.0600	+1.007%	33	+53.156%
2025-04-23	17.8800	17.8800	17.8800	17.8800	+3.293%	68	+54.698%
2025-04-11	16.8800	17.3100	16.8800	17.3100	-12.752%	865	+59.792%
2025-03-20	19.8400	19.8400	19.8400	19.8400	-1.587%	12	+39.415%
2025-03-18	20.1600	20.1600	20.1600	20.1600	+1.053%	973	+37.202%
2025-03-14	19.9500	19.9500	19.9500	19.9500	+3.207%	133	+38.647%
2025-01-15	19.2900	19.3300	19.2900	19.3300	-2.374%	1,110	+43.094%
2025-01-07	19.8000	19.8000	19.8000	19.8000	+1.382%	342	+39.697%
2025-01-06	19.5100	19.5300	19.5100	19.5300	+2.681%	201	+41.628%
2025-01-02	19.0100	19.0200	19.0100	19.0200	-3.842%	730	+45.426%
2024-12-16	19.7800	19.7800	19.7800	19.7800	-1.592%	616	+39.838%
2024-12-11	20.1000	20.1000	20.1000	20.1000	+0.651%	49	+37.612%
2024-12-06	19.9700	19.9700	19.9700	19.9700	-0.844%	3,510	+38.508%
2024-12-03	20.1400	20.1400	20.1400	20.1400	+0.549%	103	+37.339%
2024-11-25	20.0300	20.0300	20.0300	20.0300	+1.315%	489	+38.093%
2024-11-19	19.7700	19.7700	19.7700	19.7700	-5.722%	1,405	+39.909%
2024-11-07	20.9700	20.9700	20.9700	20.9700	+0.624%	1,584	+31.903%
2024-11-04	20.8400	20.8400	20.8400	20.8400	+1.362%	3,734	+32.726%
2024-10-31	20.5600	20.5600	20.5600	20.5600	-4.015%	823	+34.533%
2024-10-28	21.4200	21.4200	21.4200	21.4200	+3.030%	742	+29.132%
2024-10-15	20.7900	20.7900	20.7900	20.7900	-8.736%	98	+33.045%
2024-10-07	22.7800	22.7800	22.7800	22.7800	+1.970%	3,545	+21.422%
2024-10-03	22.3400	22.3400	22.3400	22.3400	+10.759%	105	+23.814%
2024-09-03	20.1800	20.1800	20.1700	20.1700	-1.849%	11,825	+37.134%
2024-08-27	20.5500	20.5500	20.5500	20.5500	+1.935%	129	+34.599%
2024-08-22	20.1600	20.1600	20.1600	20.1600	+0.099%	31	+37.202%
2024-08-21	20.1400	20.1400	20.1400	20.1400	+1.156%	120	+37.339%
2024-08-16	19.7700	19.9099	19.7700	19.9099	+5.010%	567	+38.926%
2024-08-07	19.3600	19.3600	18.9600	18.9600	+0.690%	336	+45.886%
2024-08-05	18.8300	18.8300	18.8300	18.8300	-4.368%	0	+46.893%
2024-08-02	19.6900	19.6900	19.6900	19.6900	-2.525%	0	+40.477%
2024-08-01	20.2000	20.2000	20.2000	20.2000	-2.932%	0	+36.931%
2024-07-31	20.8101	20.8101	20.8101	20.8101	+2.462%	0	+32.916%
2024-07-25	20.2700	20.3100	20.2700	20.3100	-1.216%	0	+36.189%
2024-07-24	20.5600	20.5600	20.5600	20.5600	-1.955%	0	+34.533%
2024-07-18	20.9700	20.9700	20.9700	20.9700	-1.780%	0	+31.903%
2024-07-15	21.4600	21.4699	21.3500	21.3500	+1.425%	0	+29.555%
2024-07-10	21.0500	21.0500	21.0500	21.0500	+0.766%	0	+31.401%
2024-07-09	20.8900	20.9000	20.8800	20.8900	-0.239%	5,665	+32.408%
2024-07-05	20.7400	20.9400	20.7400	20.9400	-0.238%	0	+32.092%
2024-07-03	20.9900	20.9900	20.9900	20.9900	+3.501%	0	+31.777%
2024-07-02	20.2800	20.2800	20.2800	20.2800	+0.446%	85	+36.391%
2024-06-28	20.3800	20.3800	20.1900	20.1900	-1.895%	2,852	+36.999%
2024-06-25	20.6900	20.6900	20.5800	20.5800	-1.248%	0	+34.402%
2024-06-24	20.9200	20.9200	20.8400	20.8400	+0.434%	2,067	+32.726%
2024-06-21	20.7200	20.7500	20.7200	20.7500	-1.096%	0	+33.301%
2024-06-20	20.9800	20.9800	20.9800	20.9800	-1.317%	0	+31.840%
2024-06-18	21.2600	21.2600	21.2600	21.2600	+1.383%	227	+30.103%
2024-06-17	20.9600	20.9700	20.9400	20.9700	-0.569%	0	+31.903%
2024-06-14	21.1200	21.1500	21.0800	21.0900	-2.044%	0	+31.152%
2024-06-13	21.7800	21.7800	21.4600	21.5300	-0.278%	1,608	+28.472%
2024-06-11	21.5900	21.5900	21.5900	21.5900	+0.279%	137	+28.115%
2024-06-10	21.5300	21.5300	21.5300	21.5300	-0.278%	0	+28.472%
2024-06-07	21.8000	21.8000	21.5600	21.5900	-1.416%	0	+28.115%
2024-06-06	21.9000	21.9000	21.9000	21.9000	-0.995%	0	+26.301%
2024-05-31	22.2200	22.2200	22.1200	22.1200	-0.450%	0	+25.045%
2024-05-30	22.2200	22.2200	22.2200	22.2200	+0.589%	0	+24.482%
2024-05-29	22.0900	22.0900	22.0900	22.0900	-1.647%	0	+25.215%
2024-05-28	22.4800	22.5100	22.4100	22.4600	+0.178%	1,924	+23.152%
2024-05-24	22.4200	22.4200	22.4200	22.4200	+1.540%	76	+23.372%
2024-05-23	22.2900	22.2900	22.0600	22.0800	-1.823%	0	+25.272%
2024-05-22	22.3900	22.5100	22.3900	22.4900	+2.042%	1,185	+22.988%
2024-05-20	22.0400	22.0400	22.0400	22.0400	-0.362%	0	+25.499%
2024-05-17	22.1200	22.1200	22.1200	22.1200	-1.514%	0	+25.045%
2024-05-16	22.4500	22.4600	22.4500	22.4600	-0.531%	0	+23.152%
2024-05-15	22.7900	22.7900	22.4600	22.5800	+0.445%	3,145	+22.498%
2024-05-14	22.5500	22.6500	22.3800	22.4800	+1.079%	666	+23.043%
2024-05-13	22.2401	22.2401	22.2400	22.2400	+1.004%	0	+24.371%
2024-05-10	22.0189	22.0189	22.0189	22.0189	-0.547%	0	+25.619%
2024-05-09	22.1400	22.1400	22.1400	22.1400	+1.004%	67	+24.932%
2024-05-08	21.9200	21.9200	21.9200	21.9200	-1.748%	0	+26.186%
2024-05-06	22.3099	22.3099	22.3099	22.3099	+2.105%	0	+23.981%
2024-05-03	21.9100	21.9701	21.8500	21.8500	+2.486%	0	+26.590%
2024-05-02	21.3200	21.3200	21.3200	21.3200	+1.235%	0	+29.737%
2024-04-30	21.2600	21.2600	21.0500	21.0600	-0.987%	546	+31.339%
2024-04-29	21.2062	21.2700	21.2062	21.2700	+1.974%	0	+30.042%
2024-04-26	20.7300	20.8582	20.7300	20.8582	+3.054%	0	+32.610%
2024-04-25	20.2400	20.2400	20.2400	20.2400	+0.220%	235	+36.660%
2024-04-19	20.1956	20.1956	20.1956	20.1956	-0.808%	0	+36.961%
2024-04-18	20.3601	20.3601	20.3601	20.3601	+0.296%	0	+35.854%
2024-04-17	20.3000	20.3000	20.3000	20.3000	-0.098%	0	+36.256%
2024-04-16	20.3200	20.3200	20.3200	20.3200	-2.542%	7	+36.122%
2024-04-15	20.8500	20.8600	20.8500	20.8500	-0.525%	2,197	+32.662%
2024-04-12	20.9600	20.9600	20.9600	20.9600	-2.239%	0	+31.966%
2024-04-11	21.4400	21.4400	21.4400	21.4400	+0.422%	260	+29.011%
2024-04-04	21.6500	21.7400	21.3500	21.3500	-0.047%	393	+29.555%
2024-04-03	21.3600	21.3600	21.3600	21.3600	-1.928%	0	+29.494%
2024-03-28	21.7800	21.7800	21.7800	21.7800	+0.230%	20	+26.997%
2024-03-27	21.7300	21.7300	21.7300	21.7300	+0.509%	0	+27.289%
2024-03-22	21.6200	21.6200	21.6200	21.6200	+0.699%	0	+27.937%
2024-03-19	21.4700	21.4700	21.4700	21.4700	-2.982%	23	+28.831%
2024-03-12	22.1300	22.1300	22.1300	22.1300	+2.410%	0	+24.989%
2024-03-06	21.6092	21.6092	21.6092	21.6092	-7.017%	0	+28.001%
2024-03-04	23.2400	23.2400	23.2400	23.2400	+12.163%	63	+19.019%
2024-02-28	20.7099	20.7199	20.7099	20.7199	+1.568%	0	+33.495%
2024-02-23	20.6400	20.6400	20.4000	20.4000	-2.625%	0	+35.588%
2024-02-15	20.7700	20.9500	20.7700	20.9500	+3.253%	0	+32.029%
2024-02-13	20.4700	20.4700	20.2000	20.2900	-1.217%	0	+36.323%
2024-02-09	20.4100	20.5700	20.4100	20.5400	+1.142%	0	+34.664%
2024-02-08	20.3699	20.3782	20.3080	20.3080	+3.507%	0	+36.202%
2024-02-05	19.6200	19.6200	19.6200	19.6200	-2.193%	0	+40.979%
2024-02-02	20.0600	20.0600	20.0600	20.0600	-1.328%	0	+37.886%
2024-02-01	20.2800	20.3300	20.2800	20.3300	0.000%	0	+36.055%
2024-01-31	20.3200	20.3300	20.2900	20.3300	-0.635%	0	+36.055%
2024-01-29	20.1500	20.4600	20.1500	20.4600	+0.541%	0	+35.191%
2024-01-26	20.3500	20.3500	20.3500	20.3500	+0.743%	0	+35.921%
2024-01-25	20.4000	20.4000	20.2000	20.2000	-2.744%	0	+36.931%
2024-01-23	20.7700	20.7700	20.7700	20.7700	+2.517%	0	+33.173%
2024-01-22	20.3200	20.4200	20.2600	20.2600	+1.809%	0	+36.525%
2024-01-19	20.0100	20.0100	19.9000	19.9000	-0.649%	0	+38.995%
2024-01-17	20.0300	20.0300	20.0300	20.0300	-3.563%	0	+38.093%
2024-01-16	20.7700	20.7700	20.7700	20.7700	-4.725%	0	+33.173%
2024-01-09	21.8500	21.8500	21.8000	21.8000	-0.638%	0	+26.881%
2024-01-08	21.9399	21.9399	21.9399	21.9399	-1.293%	0	+26.072%
2024-01-05	22.2274	22.2274	22.2274	22.2274	-0.236%	0	+24.441%
2024-01-03	22.4400	22.4400	22.2800	22.2800	-2.495%	0	+24.147%
2024-01-02	22.9900	23.0700	22.8500	22.8500	+0.088%	0	+21.050%
2023-12-22	22.8100	22.8400	22.7900	22.8300	+0.928%	0	+21.156%
2023-12-21	22.6200	22.6200	22.6200	22.6200	+0.982%	0	+22.281%
2023-12-20	22.8500	22.8500	22.4000	22.4000	-3.739%	0	+23.482%
2023-12-18	23.3400	23.3400	23.2699	23.2700	+0.954%	0	+18.865%
2023-12-14	23.0500	23.0500	23.0500	23.0500	+3.969%	0	+20.000%
2023-12-12	22.1700	22.1700	22.1700	22.1700	-0.894%	0	+24.763%
2023-12-11	22.2300	22.3700	22.2300	22.3700	+0.766%	0	+23.648%
2023-12-06	22.4000	22.4300	22.2000	22.2000	-0.493%	0	+24.595%
2023-11-24	22.2892	22.3100	22.2892	22.3100	-0.090%	0	+23.980%
2023-11-20	22.3300	22.3300	22.3300	22.3300	+0.631%	0	+23.869%
2023-11-14	22.2000	22.2000	22.1900	22.1900	+5.717%	0	+24.651%
2023-11-13	20.9900	20.9900	20.9900	20.9900	-1.455%	0	+31.777%
2023-11-03	21.3000	21.3000	21.3000	21.3000	-0.723%	0	+29.859%
2023-10-05	21.5690	21.5690	21.4552	21.4552	-4.047%	0	+28.920%
2023-09-28	22.1500	22.3600	22.1500	22.3600	-1.585%	0	+23.703%
2023-09-22	22.7200	22.7200	22.7200	22.7200	+0.176%	0	+21.743%
2023-09-21	22.8000	22.8000	22.6800	22.6800	-2.321%	0	+21.958%
2023-09-19	23.2188	23.2188	23.2188	23.2188	-2.237%	0	+19.128%
2023-09-12	23.7500	23.7500	23.7500	23.7500	+1.496%	0	+16.463%
2023-09-08	23.4000	23.4000	23.4000	23.4000	-3.704%	0	+18.205%
2023-09-05	24.3700	24.3700	24.3000	24.3000	-0.978%	0	+13.827%
2023-08-30	24.5400	24.5400	24.5400	24.5400	-0.446%	0	+12.714%
2023-08-29	24.6500	24.6500	24.6500	24.6500	+4.715%	0	+12.211%
2023-08-24	23.5400	23.5400	23.5400	23.5400	+0.128%	0	+17.502%
2023-08-22	23.5300	23.5300	23.5100	23.5100	0.000%	0	+17.652%
2023-08-18	23.5100	23.5100	23.5100	23.5100	-1.177%	0	+17.652%
2023-08-17	23.7900	23.7900	23.7900	23.7900	-7.288%	0	+16.267%
2023-08-09	25.8100	25.8100	25.6500	25.6600	-3.170%	0	+7.794%
2023-08-04	26.5000	26.5000	26.5000	26.5000	-1.230%	0	+4.377%
2023-08-01	26.8300	26.8300	26.8300	26.8300	-2.152%	0	+3.094%
2023-07-28	27.3100	27.4200	27.3100	27.4200	+2.543%	0	+0.875%
2023-07-27	26.7400	26.7400	26.7400	26.7400	-0.298%	0	+3.441%
2023-07-19	26.8200	26.8200	26.8200	26.8200	+3.424%	0	+3.132%
2023-07-11	25.9320	25.9320	25.9320	25.9320	+0.162%	0	+6.664%
2023-07-05	25.9000	25.9000	25.8700	25.8900	-0.748%	505	+6.837%
2023-07-03	26.0850	26.0850	26.0850	26.0850	+5.054%	0	+6.038%
2023-06-26	24.9200	24.9200	24.8300	24.8300	-3.272%	0	+11.398%
2023-06-20	25.6700	25.6700	25.6700	25.6700	-1.003%	0	+7.752%
2023-06-13	25.9000	25.9300	25.9000	25.9300	+1.527%	0	+6.672%
2023-06-12	25.4000	25.5400	25.4000	25.5400	+2.365%	0	+8.301%
2023-06-06	24.9500	24.9500	24.9500	24.9500	-0.280%	0	+10.862%
2023-06-05	25.0200	25.0200	25.0200	25.0200	+0.040%	0	+10.552%
2023-06-02	24.8808	25.0100	24.8808	25.0100	+1.543%	0	+10.596%
2023-06-01	24.6900	24.6900	24.6300	24.6300	+0.041%	222	+12.302%
2023-05-24	24.6200	24.6200	24.6200	24.6200	-1.362%	0	+12.348%
2023-05-23	24.9400	24.9600	24.9400	24.9600	+0.241%	0	+10.817%
2023-05-18	24.8477	24.8999	24.8477	24.8999	-0.321%	0	+11.085%
2023-05-17	24.9800	24.9800	24.9800	24.9800	-1.226%	0	+10.729%
2023-05-15	25.2600	25.2900	25.2500	25.2900	+1.648%	0	+9.371%
2023-05-12	24.8800	24.8800	24.8800	24.8800	+0.242%	0	+11.174%
2023-05-09	24.7000	24.8199	24.6899	24.8199	-0.306%	0	+11.443%
2023-05-08	24.8960	24.8960	24.8960	24.8960	-1.636%	0	+11.102%
2023-04-06	25.3100	25.3100	25.3100	25.3100	-4.491%	0	+9.285%
2023-04-03	26.5000	26.5000	26.5000	26.5000	+26,400.000%	0	+4.377%
2021-09-21	0.1300	0.1300	0.1000	0.1000	-23.077%	15,065	+27,560.000%
2021-08-24	0.1300	0.1300	0.1300	0.1300	-18.750%	2,360	+21,176.923%
2021-08-19	0.1700	0.1700	0.1600	0.1600	-5.882%	13,723	+17,187.500%
2021-08-17	0.1700	0.1700	0.1700	0.1700	0.000%	100	+16,170.588%
2021-07-16	0.6000	0.6000	0.1700	0.1700	-32.000%	2,000	+16,170.588%
2021-06-08	0.2500	0.2500	0.2500	0.2500	0.000%	5,000	+10,964.000%
2021-05-28	0.2500	0.2500	0.2500	0.2500	-16.667%	1,290	+10,964.000%
2021-05-26	0.3000	0.3000	0.3000	0.3000	-21.053%	2,175	+9,120.000%
2021-05-20	0.3800	0.3800	0.3800	0.3800	+52.000%	8,626	+7,178.947%
2021-05-13	0.3500	0.3500	0.2500	0.2500	-34.211%	5,000	+10,964.000%
2021-05-04	0.3800	0.3800	0.3800	0.3800	-62.376%	100	+7,178.947%
2021-04-28	1.0100	1.0100	1.0100	1.0100	+16.092%	100	+2,638.614%
2021-04-16	0.9000	0.9000	0.8700	0.8700	+247.861%	1,075	+3,079.310%
2021-04-15	0.2501	0.2501	0.2501	0.2501	+18.587%	1,926	+10,959.576%
2021-03-19	0.2109	0.2109	0.2109	0.2109	+31.813%	100	+13,015.220%
2021-03-18	0.1600	0.1600	0.1600	0.1600	0.000%	500	+17,187.500%
2021-03-10	0.1600	0.1600	0.1600	0.1600	-78.082%	5,000	+17,187.500%
2021-03-09	0.7300	0.7300	0.7300	0.7300	-1.351%	100	+3,689.041%
2021-03-08	0.7500	0.7500	0.7400	0.7400	+298.922%	5,500	+3,637.838%
2021-03-03	0.1855	0.1855	0.1855	0.1855	-2.778%	500	+14,811.051%
2021-03-01	0.6344	0.6344	0.1908	0.1908	-23.680%	950	+14,396.855%
2021-02-19	0.2500	0.2500	0.2500	0.2500	0.000%	3,900	+10,964.000%
2021-02-11	0.2500	0.2500	0.2500	0.2500	+19.048%	3,900	+10,964.000%
2021-02-08	0.2100	0.2950	0.2100	0.2100	-30.000%	420	+13,071.429%
2021-01-27	0.3000	0.3000	0.3000	0.3000	0.000%	2,500	+9,120.000%
2021-01-26	0.3000	0.3000	0.3000	0.3000	0.000%	3,886	+9,120.000%
2021-01-25	0.3000	0.3000	0.3000	0.3000	+36.054%	1,015	+9,120.000%
2021-01-20	0.2200	0.2470	0.2200	0.2205	+4.009%	8,124	+12,444.218%
2021-01-13	0.2120	0.2120	0.2120	0.2120	+2.913%	1,200	+12,947.170%
2021-01-12	0.2060	0.2060	0.2060	0.2060	-17.600%	1,000	+13,327.184%
2021-01-11	0.2001	0.2500	0.2001	0.2500	-70.588%	19,600	+10,964.000%
2021-01-08	0.9000	0.9070	0.8390	0.8500	+156.798%	30,100	+3,154.118%
2020-12-28	0.3310	0.3310	0.3310	0.3310	+451.667%	29,995	+8,256.495%
2020-12-23	0.1090	0.1090	0.0600	0.0600	-42.857%	11,458	+46,000.000%
2020-12-16	0.1050	0.1050	0.1050	0.1050	+47.887%	400	+26,242.857%
2020-12-14	0.0710	0.0710	0.0710	0.0710	-79.492%	100	+38,857.746%
2020-12-09	0.3462	0.3462	0.3462	0.3462	+56.510%	100	+7,889.601%
2020-12-02	0.0625	0.2212	0.0625	0.2212	-11.520%	6,100	+12,404.521%
2020-11-25	0.4500	0.4500	0.2500	0.2500	0.000%	400	+10,964.000%
2020-11-17	0.2000	0.2500	0.2000	0.2500	+66.667%	6,000	+10,964.000%
2020-11-16	0.1500	0.1500	0.1500	0.1500	+138.474%	5,000	+18,340.000%
2020-10-15	0.0629	0.0629	0.0629	0.0629	-74.840%	600	+43,874.563%
2020-10-14	0.2500	0.2500	0.2500	0.2500	+150.000%	600	+10,964.000%
2020-10-06	0.1000	0.1000	0.1000	0.1000	0.000%	5,000	+27,560.000%
2020-09-25	0.0750	0.1000	0.0750	0.1000	-9.091%	1,000	+27,560.000%
2020-08-26	0.1100	0.1100	0.1100	0.1100	-26.667%	130	+25,045.455%
2020-08-20	0.1500	0.1500	0.1500	0.1500	+50.000%	5,000	+18,340.000%
2020-06-26	0.1000	0.1000	0.1000	0.1000	0.000%	1,000	+27,560.000%
2020-06-17	0.1010	0.1010	0.1000	0.1000	-44.444%	1,805	+27,560.000%
2020-06-08	0.1800	0.1800	0.1800	0.1800	-28.000%	5,000	+15,266.667%
2020-05-28	0.2500	0.2500	0.2500	0.2500	+150.000%	1,080	+10,964.000%
2020-05-26	0.1000	0.1000	0.1000	0.1000	-60.000%	100	+27,560.000%
2020-05-15	0.2500	0.2500	0.2500	0.2500	0.000%	100	+10,964.000%
2020-05-14	0.1105	0.2500	0.1105	0.2500	+42.857%	500	+10,964.000%
2020-05-11	0.1100	0.2500	0.1100	0.1750	-41.667%	300	+15,705.714%
2020-05-01	0.3000	0.3000	0.3000	0.3000	-25.000%	100	+9,120.000%
2020-04-08	0.3900	0.4000	0.3900	0.4000	+246.320%	255	+6,815.000%
2020-04-01	0.1155	0.1155	0.1155	0.1155	-71.125%	255	+23,848.052%
2020-03-27	0.5100	0.5100	0.4000	0.4000	-18.367%	1,140	+6,815.000%
2020-03-26	0.5100	0.5100	0.4900	0.4900	+145.000%	4,008	+5,544.898%
2020-03-24	0.2000	0.2000	0.2000	0.2000	+100.000%	363	+13,730.000%
2019-11-15	0.1000	0.1000	0.1000	0.1000	-37.500%	10,100	+27,560.000%
2019-10-14	0.1600	0.1600	0.1600	0.1600	+2.564%	100	+17,187.500%
2019-04-01	0.1560	0.1560	0.1560	0.1560	-68.800%	200	+17,630.769%
2019-03-11	0.5000	0.5000	0.5000	0.5000	0.000%	200	+5,432.000%
2019-01-30	0.5000	0.5000	0.5000	0.5000	0.000%	200	+5,432.000%
2019-01-10	0.5000	0.5000	0.5000	0.5000	+150.000%	100	+5,432.000%
2018-09-14	0.2000	0.2000	0.2000	0.2000	-60.784%	4,500	+13,730.000%
2018-04-02	0.5100	0.5100	0.5100	0.5100	0.000%	1,000	+5,323.529%
2018-03-28	0.5100	0.5100	0.5100	0.5100	+155.000%	2,000	+5,323.529%
2018-03-14	0.2000	0.2000	0.2000	0.2000	-60.784%	1,464	+13,730.000%
2017-12-29	0.5100	0.5100	0.5100	0.5100	0.000%	1,350	+5,323.529%
2017-09-27	0.5100	0.5100	0.5100	0.5100	+142.857%	100	+5,323.529%
2017-09-22	0.2100	0.2100	0.2100	0.2100	-40.000%	19,300	+13,071.429%
2017-06-22	0.3500	0.3500	0.3500	0.3500	-61.111%	22,000	+7,802.857%
2016-12-22	0.9000	0.9000	0.9000	0.9000	+80.000%	2,650	+2,973.333%
2016-12-16	0.5000	0.5000	0.5000	0.5000	-44.444%	500	+5,432.000%
2016-12-15	0.9000	0.9000	0.9000	0.9000	+80.000%	200	+2,973.333%
2016-12-13	0.5000	0.5000	0.5000	0.5000	-44.444%	700	+5,432.000%
2016-06-07	0.9000	0.9000	0.9000	0.9000	0.000%	200	+2,973.333%
2016-05-24	0.9000	0.9000	0.9000	0.9000	-5.263%	1,000	+2,973.333%
2016-05-19	0.9500	0.9500	0.9500	0.9500	+137.500%	200	+2,811.579%
2016-05-12	0.4000	0.4000	0.4000	0.4000	-55.056%	607	+6,815.000%
2016-05-05	0.3776	0.8900	0.3776	0.8900	-1.111%	3,000	+3,007.865%
2016-03-09	0.9000	0.9000	0.9000	0.9000	+76.471%	1,000	+2,973.333%
2016-02-29	0.5100	0.5100	0.5100	0.5100	-43.333%	2,700	+5,323.529%
2016-02-22	0.9000	0.9000	0.9000	0.9000	-10.000%	1,750	+2,973.333%
2016-01-04	0.8500	1.0000	0.5100	1.0000	+11.111%	4,093	+2,666.000%
2015-12-31	0.9000	0.9000	0.9000	0.9000	-2.174%	1,000	+2,973.333%
2015-12-28	0.8900	0.9200	0.8900	0.9200	+2.222%	1,200	+2,906.522%
2015-12-04	1.0000	1.0000	0.9000	0.9000	-13.462%	3,100	+2,973.333%
2015-12-03	0.9900	1.0400	0.9900	1.0400	+15.556%	2,500	+2,559.615%
2015-09-17	0.9000	0.9000	0.9000	0.9000	0.000%	3,000	+2,973.333%
2015-08-21	0.9000	0.9000	0.9000	0.9000	0.000%	6,000	+2,973.333%
2015-07-31	0.9000	0.9000	0.9000	0.9000	-10.891%	3,000	+2,973.333%
2015-07-17	0.8500	1.0100	0.8500	1.0100	+18.824%	5,280	+2,638.614%
2015-07-02	0.8500	0.8500	0.8500	0.8500	-9.574%	2,000	+3,154.118%
2015-06-30	0.9400	0.9500	0.9400	0.9400	-1.053%	3,000	+2,842.553%
2015-06-29	0.9500	0.9500	0.9500	0.9500	+5.556%	1,000	+2,811.579%
2015-06-22	0.9000	0.9000	0.9000	0.9000	+12.500%	3,000	+2,973.333%
2015-06-17	0.8000	0.8000	0.8000	0.8000	+33.333%	2,000	+3,357.500%
2015-05-05	0.6000	0.6000	0.6000	0.6000	-33.333%	440	+4,510.000%
2014-08-29	0.9000	0.9000	0.9000	0.9000	+12.500%	1,000	+2,973.333%
2014-08-25	0.8000	0.8000	0.8000	0.8000	+5.263%	2,100	+3,357.500%
2014-08-11	0.7600	0.7600	0.7600	0.7600	-23.924%	1,000	+3,539.474%
2014-07-31	0.9990	0.9990	0.9990	0.9990	0.000%	500	+2,668.769%
2014-07-01	0.9990	0.9990	0.9990	0.9990	0.000%	250	+2,668.769%
2014-06-30	0.9990	0.9990	0.9890	0.9990	+31.447%	3,000	+2,668.769%
2014-06-13	0.8002	0.8002	0.7600	0.7600	-6.196%	4,570	+3,539.474%
2014-06-12	0.8102	0.8102	0.8102	0.8102	-12.882%	776	+3,313.972%
2014-04-03	0.9300	0.9300	0.9300	0.9300	-6.907%	150	+2,874.194%
2014-03-24	0.9200	0.9990	0.9200	0.9990	0.000%	2,500	+2,668.769%
2014-03-11	0.9990	0.9990	0.9990	0.9990	+11.000%	300	+2,668.769%
2014-02-28	0.9000	0.9000	0.9000	0.9000	+15.385%	2,000	+2,973.333%
2014-02-18	0.7800	0.7800	0.7800	0.7800	-21.922%	2,000	+3,446.154%
2014-01-31	0.9000	0.9990	0.9000	0.9990	0.000%	2,500	+2,668.769%
2014-01-30	0.8000	0.9990	0.8000	0.9990	0.000%	4,500	+2,668.769%
2014-01-23	0.8200	0.9990	0.7500	0.9990	+5.158%	30,276	+2,668.769%
2014-01-17	0.9400	0.9500	0.9400	0.9500	0.000%	2,000	+2,811.579%
2013-12-18	0.8300	0.9500	0.8300	0.9500	-4.040%	13,000	+2,811.579%
2013-11-29	0.9900	0.9900	0.9900	0.9900	+19.277%	1,000	+2,693.939%
2013-11-25	0.8300	0.8300	0.8300	0.8300	-16.162%	1,000	+3,232.530%
2013-11-22	0.9500	0.9900	0.9500	0.9900	+13.793%	2,000	+2,693.939%
2013-11-20	0.8700	0.8700	0.8700	0.8700	+6.098%	2,000	+3,079.310%
2013-11-15	0.8200	0.8200	0.8200	0.8200	-13.684%	1,000	+3,273.171%
2013-10-31	0.8500	0.9500	0.8500	0.9500	-4.040%	2,500	+2,811.579%
2013-10-28	0.8200	0.9900	0.8200	0.9900	-1.000%	3,100	+2,693.939%
2013-10-21	0.9300	1.0000	0.9300	1.0000	+13.636%	15,000	+2,666.000%
2013-10-18	0.8800	0.8800	0.8800	0.8800	+6.024%	1,000	+3,043.182%
2013-10-17	0.8300	0.8700	0.8300	0.8300	-4.598%	10,900	+3,232.530%
2013-10-16	0.8700	0.8700	0.8700	0.8700	+16.000%	100	+3,079.310%
2013-10-15	0.7500	0.7500	0.7500	0.7500	0.000%	1,100	+3,588.000%
2013-10-11	0.7500	0.7500	0.7500	0.7500	-0.080%	100	+3,588.000%
2013-10-03	0.7506	0.7506	0.7506	0.7506	-19.290%	2,000	+3,585.052%
2013-09-30	0.9300	0.9300	0.9300	0.9300	+3.333%	200	+2,874.194%

.dark-mode .RtYZqt{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .RtYZqt{ color: #333333; background-color: white; border: 2px solid #333333; }ETECiShares Breakthrough Environmental Solutions ETFstock NASDAQ ETF

ETEC
iShares Breakthrough Environmental Solutions ETF
stock NASDAQ ETF