Skip to main content

iShares U.S. Tech Independence Focused ETF (NY:IETC)

101.71 -0.21 (-0.21%)
Official Closing Price Updated: 8:00 PM EDT, Sep 12, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 12, 2025 102.11 102.11 101.55 101.71 57,593 -0.21(-0.21%)
Sep 11, 2025 102.96 102.96 101.92 101.92 122,252 -0.36(-0.35%)
Sep 10, 2025 102.29 103.13 101.72 102.28 637,816 +2.24(+2.24%)
Sep 09, 2025 100.04 100.08 99.14 100.04 62,574 +0.49(+0.49%)
Sep 08, 2025 99.17 99.88 99.17 99.55 57,396 +1.18(+1.20%)
Sep 05, 2025 99.56 99.62 97.35 98.37 71,000 +0.93(+0.95%)
Sep 04, 2025 96.85 97.44 96.26 97.44 55,385 +0.62(+0.64%)
Sep 03, 2025 97.08 97.25 96.21 96.82 43,002 +0.38(+0.39%)
Sep 02, 2025 95.40 96.44 94.76 96.44 96,428 -0.75(-0.77%)
Aug 29, 2025 98.20 98.20 96.72 97.19 83,700 -1.36(-1.38%)
Aug 28, 2025 97.79 98.67 97.45 98.55 84,781 +1.05(+1.08%)
Aug 27, 2025 97.35 97.66 96.92 97.50 79,559 +0.24(+0.25%)
Aug 26, 2025 96.72 97.38 96.56 97.26 52,111 +0.55(+0.57%)
Aug 25, 2025 96.87 97.22 96.24 96.71 63,139 -0.37(-0.38%)
Aug 22, 2025 95.78 97.69 95.40 97.08 80,197 +1.67(+1.75%)
Aug 21, 2025 95.66 95.71 94.92 95.41 75,578 -0.41(-0.43%)
Aug 20, 2025 95.85 95.87 93.81 95.82 135,181 -0.58(-0.60%)
Aug 19, 2025 98.62 98.62 96.11 96.40 106,143 -2.31(-2.34%)
Aug 18, 2025 98.55 98.84 98.11 98.71 86,054 -0.13(-0.13%)
Aug 15, 2025 99.28 99.28 98.27 98.84 62,054 -0.37(-0.37%)
Aug 14, 2025 99.02 99.75 98.80 99.21 78,509 -0.22(-0.22%)
Aug 13, 2025 100.33 100.33 99.09 99.43 90,180 +0.00(+0.00%)
Aug 12, 2025 98.94 99.64 98.19 99.43 124,567 +1.04(+1.06%)
Aug 11, 2025 99.28 99.49 98.16 98.39 136,636 -0.83(-0.84%)
Aug 08, 2025 99.28 99.58 98.87 99.22 57,119 +0.52(+0.53%)
Aug 07, 2025 99.98 99.98 97.78 98.70 91,931 -0.32(-0.32%)
Aug 06, 2025 97.50 99.02 97.50 99.02 63,874 +1.67(+1.72%)
Aug 05, 2025 98.25 98.65 97.06 97.35 119,810 -0.16(-0.16%)
Aug 04, 2025 96.40 97.51 96.40 97.51 78,784 +2.11(+2.21%)
Aug 01, 2025 96.37 96.37 94.91 95.40 102,263 -2.61(-2.66%)
Jul 31, 2025 99.95 99.95 97.64 98.01 94,941 -0.56(-0.57%)
Jul 30, 2025 98.53 98.82 97.98 98.57 85,441 +0.25(+0.25%)
Jul 29, 2025 99.37 99.61 98.19 98.32 95,825 -0.48(-0.49%)
Jul 28, 2025 98.87 98.87 98.30 98.80 75,937 +0.38(+0.39%)
Jul 25, 2025 97.90 98.61 97.83 98.42 93,978 +0.64(+0.65%)
Jul 24, 2025 97.50 97.90 97.26 97.78 83,817 +0.51(+0.52%)
Jul 23, 2025 96.52 97.27 96.08 97.27 42,135 +1.10(+1.14%)
Jul 22, 2025 97.01 97.01 95.48 96.17 57,412 -0.88(-0.91%)
Jul 21, 2025 96.94 97.57 96.92 97.05 69,043 +0.34(+0.35%)
Jul 18, 2025 97.19 97.19 96.32 96.71 62,668 -0.14(-0.14%)
Jul 17, 2025 96.01 96.94 95.88 96.85 102,082 +1.09(+1.14%)
Jul 16, 2025 95.56 95.78 94.42 95.76 67,718 +0.38(+0.40%)
Jul 15, 2025 95.79 95.92 95.36 95.38 95,923 +0.34(+0.36%)
Jul 14, 2025 94.39 95.11 94.00 95.04 61,962 +0.68(+0.72%)
Jul 11, 2025 94.58 94.89 94.27 94.36 50,556 -0.53(-0.56%)
Jul 10, 2025 95.77 95.77 94.43 94.89 73,949 -0.66(-0.69%)
Jul 09, 2025 94.88 95.56 94.71 95.55 56,783 +0.97(+1.03%)
Jul 08, 2025 94.99 94.99 94.30 94.58 50,201 -0.03(-0.03%)
Jul 07, 2025 94.55 94.92 94.09 94.61 56,560 -0.23(-0.24%)
Jul 03, 2025 94.10 94.95 94.00 94.84 34,542 +1.41(+1.51%)
Jul 02, 2025 92.49 93.44 92.31 93.43 53,483 +0.73(+0.79%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.