iShares Tech Independence Focused ETF (IETC)
AMEX
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.1791 | 1.59208749662 | 74.06 | 76.526 | 74.02 | 19150 | 75.41624347 | SP |
| 4 | 4.0291 | 5.65805364415 | 71.21 | 76.526 | 67.78 | 20236 | 71.87902602 | SP |
| 12 | 4.1291 | 5.80663760371 | 71.11 | 76.526 | 65.53 | 29310 | 69.84460871 | SP |
| 26 | 13.2991 | 21.470939619 | 61.94 | 76.526 | 59.95 | 32218 | 68.52731038 | SP |
| 52 | 20.4291 | 37.2725779967 | 54.81 | 76.526 | 51.34 | 21791 | 65.16052402 | SP |
| 156 | 21.9191 | 41.1085896474 | 53.32 | 76.526 | 37.8 | 17198 | 56.6165056 | SP |
| 260 | 45.9991 | 157.315663475 | 29.24 | 76.526 | 25.1 | 19317 | 48.45586641 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 73.19 | 20545 |
| 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 | 10786 |
| 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 | 14609 |
| 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 |
| 1714170600 | 68.18 | 1.28 | 1.91 | 67.84 | 68.5 | 67.58 | 27770 |
| 1714084200 | 66.9 | -0.28 | -0.42 | 65.91 | 66.994699 | 65.66 | 19547 |
| 1713997800 | 67.18 | -0.23 | -0.34 | 67.76 | 67.9333 | 66.845299 | 20853 |
| 1713911400 | 67.41 | 0.92 | 1.38 | 66.78 | 67.5001 | 66.72 | 21499 |
| 1713825000 | 66.489999 | 0.74 | 1.13 | 66.28 | 66.86 | 65.78 | 17468 |
| 1713565800 | 65.75 | -1.51 | -2.25 | 67 | 67.22 | 65.53 | 25560 |
| 1713479400 | 67.26 | -0.43 | -0.64 | 67.78 | 68.08 | 67.17 | 32352 |
| 1713393000 | 67.69 | -0.81 | -1.18 | 69 | 69.07 | 67.61 | 69407 |
| 1713306600 | 68.5 | 0.22 | 0.32 | 68.29 | 68.84 | 68.14 | 52036 |
| 1713220200 | 68.28 | -1.5 | -2.15 | 70.3 | 70.3 | 68.23 | 42004 |
| 1712961000 | 69.78 | -1.23 | -1.73 | 70.3 | 70.38 | 69.53 | 99213 |
| 1712874600 | 71.01 | 1.09 | 1.56 | 70.23 | 71.15 | 69.96 | 27289 |
| 1712788200 | 69.92 | -0.71 | -1.01 | 69.67 | 70.07 | 69.65 | 32544 |
| 1712701800 | 70.63 | 0.09 | 0.13 | 70.93 | 70.93 | 69.755 | 46601 |
| 1712615400 | 70.54 | -0.03 | -0.04 | 70.75 | 70.81 | 70.32 | 31743 |
| 1712356200 | 70.57 | 0.99 | 1.42 | 69.92 | 70.88 | 69.76 | 31369 |
| 1712269800 | 69.58 | -1.14 | -1.61 | 71.36 | 71.6352 | 69.5 | 77750 |
| 1712183400 | 70.72 | 0.14 | 0.20 | 70.15 | 71.12 | 70.15 | 69477 |
| 1712097000 | 70.58 | -0.41 | -0.58 | 70.21 | 70.58 | 69.84 | 68797 |
| 1712010600 | 70.99 | 0.07 | 0.10 | 71.11 | 71.3801 | 70.71 | 30740 |
| 1711665000 | 70.92 | 0.12 | 0.17 | 70.81 | 71.0199 | 70.6 | 32527 |
| 1711578600 | 70.8 | 0.01 | 0.01 | 71.35 | 71.35 | 70.25 | 48353 |
| 1711492200 | 70.79 | -0.29 | -0.41 | 71.39 | 71.47 | 70.79 | 64336 |
| 1711405800 | 71.08 | -0.25 | -0.35 | 71.14 | 71.26 | 70.715 | 30340 |
| 1711146600 | 71.33 | -0.03 | -0.04 | 71.4 | 71.58 | 71.13 | 41943 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
