US Technology Ishares Evolved ETF (NY: IETC )

73.41 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 12, 2024 73.32 73.55 73.19 73.41 20,545 +1.17(+1.62%)
Jun 11, 2024 71.75 72.24 71.46 72.24 11,592 +0.36(+0.50%)
Jun 10, 2024 71.41 71.94 71.41 71.88 7,420 +0.42(+0.59%)
Jun 07, 2024 71.41 71.89 71.32 71.46 10,813 -0.10(-0.14%)
Jun 06, 2024 71.67 71.81 71.28 71.56 11,465 +0.05(+0.07%)
Jun 05, 2024 70.44 71.51 70.31 71.51 26,047 +1.66(+2.37%)
Jun 04, 2024 69.38 69.95 69.29 69.85 22,278 +0.43(+0.62%)
Jun 03, 2024 69.62 69.75 68.61 69.42 22,155 +0.24(+0.35%)
May 31, 2024 69.48 69.48 67.78 69.18 31,041 -0.11(-0.16%)
May 30, 2024 70.55 70.55 69.03 69.29 48,438 -2.15(-3.01%)
May 29, 2024 71.20 71.62 71.08 71.44 23,001 -0.37(-0.52%)
May 28, 2024 71.71 71.81 71.37 71.81 23,079 +0.47(+0.66%)
May 24, 2024 71.21 71.50 71.04 71.34 13,613 +0.26(+0.37%)
May 23, 2024 72.22 72.24 70.76 71.08 14,610 -0.10(-0.14%)
May 22, 2024 71.33 71.36 70.80 71.18 13,353 +0.02(+0.03%)
May 21, 2024 71.18 71.19 70.83 71.16 19,555 -0.03(-0.04%)
May 20, 2024 70.77 71.31 70.77 71.19 27,194 +0.51(+0.73%)
May 17, 2024 70.96 70.96 70.42 70.68 8,220 -0.16(-0.23%)
May 16, 2024 71.16 71.39 70.84 70.84 32,105 -0.28(-0.39%)
May 15, 2024 70.06 71.15 69.94 71.12 26,698 +1.36(+1.95%)
May 14, 2024 69.26 69.76 69.11 69.76 24,860 +0.50(+0.72%)
May 13, 2024 69.57 69.57 69.05 69.26 53,511 +0.08(+0.12%)
May 10, 2024 69.30 69.63 69.00 69.18 22,994 +0.23(+0.33%)
May 09, 2024 68.94 69.03 68.64 68.95 16,698 -0.12(-0.17%)
May 08, 2024 68.54 69.17 68.54 69.07 7,456 +0.07(+0.10%)
May 07, 2024 69.15 69.22 68.89 69.00 9,449 -0.09(-0.13%)
May 06, 2024 68.33 69.09 68.33 69.09 90,263 +1.07(+1.57%)
May 03, 2024 67.90 68.10 67.66 68.02 21,549 +1.16(+1.73%)
May 02, 2024 66.80 66.96 65.90 66.86 15,040 +0.72(+1.09%)
May 01, 2024 66.50 67.39 66.00 66.14 24,115 -0.48(-0.72%)
Apr 30, 2024 67.79 67.91 66.62 66.62 15,470 -1.45(-2.13%)
Apr 29, 2024 68.39 68.39 67.80 68.07 19,656 -0.11(-0.16%)
Apr 26, 2024 67.84 68.50 67.70 68.18 27,771 +1.28(+1.91%)
Apr 25, 2024 65.91 66.99 65.66 66.90 19,547 -0.28(-0.42%)
Apr 24, 2024 67.76 67.93 66.85 67.18 20,853 -0.23(-0.34%)
Apr 23, 2024 66.78 67.50 66.73 67.41 21,611 +0.92(+1.38%)
Apr 22, 2024 66.28 66.86 65.78 66.49 17,468 +0.74(+1.13%)
Apr 19, 2024 67.00 67.22 65.53 65.75 25,830 -1.51(-2.25%)
Apr 18, 2024 67.78 68.08 67.17 67.26 32,352 -0.43(-0.64%)
Apr 17, 2024 69.00 69.07 67.61 67.69 69,771 -0.81(-1.18%)
Apr 16, 2024 68.29 68.84 68.14 68.50 53,073 +0.22(+0.32%)
Apr 15, 2024 70.30 70.30 68.23 68.28 42,004 -1.50(-2.15%)
Apr 12, 2024 70.30 70.35 69.53 69.78 99,213 -1.23(-1.73%)
Apr 11, 2024 70.23 71.15 69.96 71.01 27,289 +1.09(+1.56%)
Apr 10, 2024 69.67 70.07 69.65 69.92 32,544 -0.71(-1.01%)
Apr 09, 2024 70.93 70.93 69.75 70.63 47,018 +0.09(+0.13%)
Apr 08, 2024 70.75 70.81 70.37 70.54 31,743 -0.03(-0.04%)
Apr 05, 2024 69.92 70.88 69.76 70.57 31,369 +0.99(+1.42%)
Apr 04, 2024 71.36 71.64 69.50 69.58 77,907 -1.14(-1.61%)
Apr 03, 2024 70.15 71.12 70.15 70.72 70,000 +0.14(+0.20%)
Apr 02, 2024 70.21 70.58 69.84 70.58 68,797 -0.41(-0.58%)
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.