US Technology Ishares Evolved ETF (NY: IETC )

77.21 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jul 15, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 15, 2024 77.16 77.72 77.03 77.21 10,863 +0.33(+0.43%)
Jul 12, 2024 76.45 77.47 76.45 76.88 8,301 +0.41(+0.54%)
Jul 11, 2024 77.58 77.62 76.20 76.47 19,138 -0.98(-1.27%)
Jul 10, 2024 77.09 77.49 76.69 77.45 19,275 +0.54(+0.70%)
Jul 09, 2024 77.47 77.47 76.70 76.91 16,653 -0.35(-0.45%)
Jul 08, 2024 77.24 77.30 77.05 77.26 10,174 +0.02(+0.02%)
Jul 05, 2024 77.00 77.27 76.91 77.24 13,231 +0.42(+0.54%)
Jul 03, 2024 76.30 76.85 76.30 76.82 5,034 +0.54(+0.71%)
Jul 02, 2024 75.53 76.28 75.50 76.28 14,414 +0.57(+0.75%)
Jul 01, 2024 75.43 75.79 74.84 75.71 10,371 +0.53(+0.70%)
Jun 28, 2024 75.46 76.14 75.12 75.18 7,514 -0.10(-0.13%)
Jun 27, 2024 74.80 75.45 74.80 75.28 22,346 +0.49(+0.66%)
Jun 26, 2024 74.53 74.84 74.53 74.79 29,488 +0.16(+0.21%)
Jun 25, 2024 74.23 74.70 74.23 74.63 13,405 +0.74(+1.00%)
Jun 24, 2024 74.93 75.05 73.89 73.89 39,358 -1.35(-1.79%)
Jun 21, 2024 75.29 75.38 74.82 75.24 32,078 -0.32(-0.42%)
Jun 20, 2024 76.41 76.53 75.37 75.56 18,264 -0.28(-0.37%)
Jun 18, 2024 75.64 75.88 75.46 75.84 20,141 +0.32(+0.42%)
Jun 17, 2024 74.80 75.75 74.73 75.52 20,620 +0.85(+1.14%)
Jun 14, 2024 74.06 74.72 74.02 74.67 17,735 +0.52(+0.70%)
Jun 13, 2024 74.69 74.71 73.93 74.15 16,874 +0.74(+1.01%)
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 +0.45(+0.63%)
Jun 10, 2024 71.32 71.85 71.32 71.79 7,429 +0.42(+0.59%)
Jun 07, 2024 71.32 71.80 71.23 71.37 10,826 -0.10(-0.14%)
Jun 06, 2024 71.58 71.73 71.19 71.47 11,479 +0.05(+0.07%)
Jun 05, 2024 70.35 71.42 70.22 71.42 26,079 +1.66(+2.37%)
Jun 04, 2024 69.29 69.86 69.20 69.77 22,305 +0.43(+0.62%)
Jun 03, 2024 69.53 69.66 68.53 69.33 22,182 +0.24(+0.35%)
May 31, 2024 69.39 69.39 67.70 69.09 31,079 -0.11(-0.16%)
May 30, 2024 70.46 70.46 68.94 69.20 48,498 -2.15(-3.01%)
May 29, 2024 71.11 71.53 71.00 71.35 23,029 -0.37(-0.52%)
May 28, 2024 71.62 71.72 71.28 71.72 23,107 +0.47(+0.66%)
May 24, 2024 71.12 71.41 70.95 71.25 13,629 +0.26(+0.37%)
May 23, 2024 72.13 72.15 70.67 70.99 14,628 -0.10(-0.14%)
May 22, 2024 71.25 71.28 70.72 71.09 13,369 +0.02(+0.03%)
May 21, 2024 71.09 71.10 70.74 71.07 19,579 -0.03(-0.04%)
May 20, 2024 70.68 71.22 70.68 71.10 27,227 +0.51(+0.73%)
May 17, 2024 70.87 70.87 70.33 70.59 8,230 -0.16(-0.23%)
May 16, 2024 71.07 71.31 70.75 70.75 32,144 -0.28(-0.39%)
May 15, 2024 69.97 71.06 69.85 71.03 26,731 +1.36(+1.95%)
May 14, 2024 69.17 69.67 69.02 69.67 24,890 +0.50(+0.72%)
May 13, 2024 69.48 69.48 68.96 69.17 53,577 +0.08(+0.12%)
May 10, 2024 69.21 69.54 68.91 69.09 23,022 +0.23(+0.33%)
May 09, 2024 68.85 68.95 68.56 68.86 16,718 -0.12(-0.17%)
May 08, 2024 68.46 69.08 68.46 68.98 7,465 +0.07(+0.10%)
May 07, 2024 69.06 69.13 68.80 68.91 9,460 -0.09(-0.13%)
May 06, 2024 68.25 69.00 68.25 69.00 90,374 +1.07(+1.57%)
May 03, 2024 67.82 68.02 67.58 67.94 21,575 +1.16(+1.74%)
May 02, 2024 66.72 66.88 65.82 66.78 15,058 +0.72(+1.09%)
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.