iShares Tech Independence Focused ETF (IETC)
AMEX
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.795 | -1.06632687278 | 74.555 | 76.0501 | 72.4 | 14958 | 73.96437834 | SP |
| 4 | -1.67 | -2.2139732202 | 75.43 | 77.725 | 72.4 | 14142 | 75.81786768 | SP |
| 12 | 5.86 | 8.63033873343 | 67.9 | 77.725 | 67.6626 | 20418 | 72.39023806 | SP |
| 26 | 7.77 | 11.7745112896 | 65.99 | 77.725 | 64.91 | 29855 | 70.26373459 | SP |
| 52 | 17.12 | 30.2259887006 | 56.64 | 77.725 | 51.34 | 22555 | 66.25889969 | SP |
| 156 | 16.18 | 28.1000347343 | 57.58 | 77.725 | 37.8 | 16791 | 57.25300269 | SP |
| 260 | 43.07 | 140.338872597 | 30.69 | 77.725 | 25.1 | 19449 | 49.0694191 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722033000 | 73.76 | 0.91 | 1.25 | 73.4 | 74.145 | 73.4 | 20727 |
| 1721946600 | 72.85 | -0.13 | -0.17 | 73.14 | 74.33 | 72.4 | 13138 |
| 1721860200 | 72.975 | -2.61 | -3.45 | 74.55 | 74.66 | 72.975 | 25351 |
| 1721773800 | 75.58 | 0.13 | 0.17 | 75.44 | 76.0501 | 75.4 | 12887 |
| 1721687400 | 75.455 | 1.19 | 1.61 | 74.98 | 75.4843 | 74.68 | 10879 |
| 1721428200 | 74.26 | -0.51 | -0.68 | 74.555 | 75.02 | 74.105 | 11482 |
| 1721341800 | 74.7667 | -0.43 | -0.57 | 75.65 | 75.65 | 74.3 | 15741 |
| 1721255400 | 75.1972 | -2.14 | -2.77 | 76.11 | 76.11 | 75.175 | 14066 |
| 1721169000 | 77.34 | 0.13 | 0.17 | 77.53 | 77.6489 | 76.99 | 22298 |
| 1721082600 | 77.21 | 0.33 | 0.43 | 77.16 | 77.725 | 77.026 | 10863 |
| 1720823400 | 76.88 | 0.41 | 0.54 | 76.45 | 77.4654 | 76.45 | 8291 |
| 1720737000 | 76.47 | -0.98 | -1.27 | 77.58 | 77.62 | 76.1967 | 18897 |
| 1720650600 | 77.45 | 0.54 | 0.70 | 77.09 | 77.4866 | 76.695 | 19275 |
| 1720564200 | 76.91 | -0.35 | -0.45 | 77.47 | 77.57 | 76.6994 | 16653 |
| 1720477800 | 77.2589 | 0.02 | 0.02 | 77.24 | 77.3 | 77.0532 | 10174 |
| 1720218600 | 77.24 | 0.42 | 0.54 | 77 | 77.2699 | 76.9101 | 13213 |
| 1720040640 | 76.8239 | 0.54 | 0.71 | 76.3 | 76.86 | 76.3 | 5034 |
| 1719959400 | 76.28 | 0.57 | 0.75 | 75.53 | 76.28 | 75.5 | 14414 |
| 1719873000 | 75.71 | 0.53 | 0.70 | 75.43 | 75.79 | 74.83 | 10366 |
| 1719613800 | 75.18 | -0.1 | -0.13 | 75.46 | 76.14 | 75.12 | 7514 |
| 1719527400 | 75.28 | 0.49 | 0.66 | 74.8 | 75.45 | 74.8 | 22346 |
| 1719441000 | 74.79 | 0.16 | 0.21 | 74.53 | 74.84 | 74.34 | 29488 |
| 1719354600 | 74.63 | 0.74 | 1.00 | 74.23 | 74.7 | 74.1 | 13175 |
| 1719268200 | 73.89 | -1.35 | -1.79 | 74.93 | 75.05 | 73.89 | 39358 |
| 1719009000 | 75.2391 | -0.32 | -0.42 | 75.29 | 75.38 | 74.82 | 32078 |
| 1718922600 | 75.56 | -0.28 | -0.37 | 76.41 | 76.526 | 75.3701 | 18255 |
| 1718749800 | 75.84 | 0.32 | 0.42 | 75.645 | 75.879 | 75.4566 | 19990 |
| 1718663400 | 75.52 | 0.85 | 1.14 | 74.8 | 75.75 | 74.73 | 20620 |
| 1718404200 | 74.67 | 0.52 | 0.70 | 74.06 | 74.72 | 74.02 | 17735 |
| 1718317800 | 74.15 | 0.74 | 1.01 | 74.69 | 74.72 | 73.9315 | 16874 |
| 1718231400 | 73.41 | 1.17 | 1.62 | 73.32 | 73.545 | 73.21 | 20395 |
| 1718145000 | 72.24 | 0.36 | 0.50 | 71.75 | 72.24 | 71.46 | 11592 |
| 1718058600 | 71.88 | 0.42 | 0.59 | 71.41 | 71.9388 | 71.41 | 7420 |
| 1717799400 | 71.46 | -0.1 | -0.14 | 71.41 | 71.89 | 71.3229 | 10732 |
| 1717713000 | 71.56 | 0.05 | 0.07 | 71.665 | 71.815 | 71.28 | 11465 |
| 1717626600 | 71.51 | 1.66 | 2.37 | 70.44 | 71.51 | 70.27 | 25990 |
| 1717540200 | 69.8529 | 0.43 | 0.62 | 69.38 | 69.95 | 69.29 | 22278 |
| 1717453800 | 69.42 | 0.24 | 0.35 | 69.62 | 69.745 | 68.61 | 22155 |
| 1717194600 | 69.18 | -0.11 | -0.16 | 69.48 | 69.48 | 67.78 | 30801 |
| 1717108200 | 69.29 | -2.15 | -3.01 | 70.55 | 70.55 | 69.03 | 48434 |
| 1717021800 | 71.44 | -0.37 | -0.52 | 71.2 | 71.62 | 71.085 | 23001 |
| 1716935400 | 71.81 | 0.47 | 0.66 | 71.71 | 71.81 | 71.366 | 22698 |
| 1716589800 | 71.3401 | 0.26 | 0.37 | 71.21 | 71.5 | 71.04 | 13613 |
| 1716503400 | 71.08 | -0.1 | -0.14 | 72.22 | 72.24 | 70.76 | 14271 |
| 1716417000 | 71.18 | 0.02 | 0.03 | 71.21 | 71.365 | 70.8034 | 13348 |
| 1716330600 | 71.16 | -0.03 | -0.04 | 71.18 | 71.19 | 70.83 | 19555 |
| 1716244200 | 71.19 | 0.51 | 0.73 | 70.77 | 71.305 | 70.77 | 27194 |
| 1715985000 | 70.6754 | -0.16 | -0.23 | 70.96 | 70.96 | 70.42 | 8220 |
| 1715898600 | 70.84 | -0.28 | -0.39 | 71.16 | 71.395 | 70.84 | 32105 |
| 1715812200 | 71.12 | 1.36 | 1.95 | 70.06 | 71.15 | 69.9401 | 26698 |
| 1715725800 | 69.76 | 0.5 | 0.72 | 69.26 | 69.76 | 69.11 | 24743 |
| 1715639400 | 69.26 | 0.08 | 0.12 | 69.57 | 69.57 | 69.05 | 53511 |
| 1715380200 | 69.18 | 0.23 | 0.33 | 69.3 | 69.63 | 69 | 22865 |
| 1715293800 | 68.95 | -0.12 | -0.17 | 68.94 | 69.035 | 68.645 | 16698 |
| 1715207400 | 69.07 | 0.07 | 0.10 | 68.54 | 69.1696 | 68.54 | 7456 |
| 1715121000 | 69 | -0.09 | -0.13 | 69.15 | 69.22 | 68.89 | 9449 |
| 1715034600 | 69.09 | 1.07 | 1.57 | 68.335 | 69.09 | 68.27 | 90126 |
| 1714775400 | 68.02 | 1.16 | 1.73 | 67.9 | 68.1 | 67.6626 | 21549 |
| 1714689000 | 66.86 | 0.72 | 1.09 | 66.8 | 66.959999 | 65.9 | 15040 |
| 1714602600 | 66.14 | -0.48 | -0.72 | 66.5 | 67.3863 | 66 | 24115 |
| 1714516200 | 66.62 | -1.45 | -2.13 | 67.79 | 67.91 | 66.62 | 15469 |
| 1714429800 | 68.07 | -0.11 | -0.16 | 68.39 | 68.41 | 67.8 | 19656 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
