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 | 1.64 | 2.15138396957 | 76.23 | 78.06 | 76 | 11807 | 77.06012416 | SP |
| 4 | 1.97 | 2.59552042161 | 75.9 | 78.06 | 71.35 | 14518 | 74.82512273 | SP |
| 12 | 2.44 | 3.23478721994 | 75.43 | 78.06 | 66.51 | 18093 | 74.0951543 | SP |
| 26 | 6.73 | 9.46021928592 | 71.14 | 78.06 | 65.53 | 24129 | 71.61474708 | SP |
| 52 | 24.44 | 45.7420924574 | 53.43 | 78.06 | 51.34 | 23877 | 68.04278203 | SP |
| 156 | 19.855 | 34.2239076101 | 58.015 | 78.06 | 37.8 | 17008 | 58.23348779 | SP |
| 260 | 48.25 | 162.896691425 | 29.62 | 78.06 | 25.1 | 19714 | 50.12504996 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726871400 | 77.94 | 0.13 | 0.17 | 77.54 | 77.94 | 77.115 | 13162 |
| 1726785000 | 77.81 | 1.77 | 2.33 | 77.69 | 78.06 | 77.43 | 12675 |
| 1726698600 | 76.04 | -0.36 | -0.47 | 76.52 | 76.9499 | 76 | 8891 |
| 1726612200 | 76.4 | -0.32 | -0.42 | 77.12 | 77.2 | 76.225 | 11975 |
| 1726525800 | 76.72 | 0.1 | 0.13 | 76.23 | 76.72 | 76.12 | 12820 |
| 1726266600 | 76.62 | 0.46 | 0.60 | 76.45 | 76.6901 | 76.33 | 7425 |
| 1726180200 | 76.16 | 0.91 | 1.21 | 75.44 | 76.3 | 75.44 | 14825 |
| 1726093800 | 75.25 | 1.62 | 2.20 | 73.75 | 75.43 | 72.58 | 18500 |
| 1726007400 | 73.63 | 1.25 | 1.73 | 73.03 | 73.69 | 72.72 | 38032 |
| 1725921000 | 72.38 | 0.86 | 1.20 | 72.12 | 72.6195 | 71.7498 | 18993 |
| 1725661800 | 71.52 | -1.8 | -2.45 | 73.17 | 73.17 | 71.35 | 16825 |
| 1725575400 | 73.3157 | -0.12 | -0.17 | 73.31 | 74.065 | 73.135 | 9033 |
| 1725489000 | 73.4399 | -0.05 | -0.07 | 72.985 | 73.7 | 72.985 | 9093 |
| 1725402600 | 73.49 | -2.16 | -2.86 | 75.08 | 75.11 | 73.3 | 18830 |
| 1725057000 | 75.65 | 0.91 | 1.22 | 75.44 | 75.65 | 74.91 | 5101 |
| 1724970600 | 74.74 | -0.06 | -0.08 | 75.23 | 75.73 | 74.64 | 11093 |
| 1724884200 | 74.8 | -0.83 | -1.10 | 75.63 | 75.63 | 74.2495 | 17166 |
| 1724797800 | 75.63 | 0.2 | 0.27 | 74.92 | 75.71 | 74.92 | 12119 |
| 1724711400 | 75.43 | -0.63 | -0.83 | 75.9 | 76.165 | 75.3 | 20669 |
| 1724452200 | 76.06 | 0.97 | 1.29 | 75.78 | 76.175 | 75.41 | 9607 |
| 1724365800 | 75.09 | -1.07 | -1.40 | 76.57 | 76.6 | 74.9287 | 19482 |
| 1724279400 | 76.1599 | 0.44 | 0.58 | 75.86 | 76.2691 | 75.69 | 18618 |
| 1724193000 | 75.72 | -0.2 | -0.26 | 75.77 | 76.07 | 75.55 | 36824 |
| 1724106600 | 75.92 | 0.75 | 1.00 | 75.05 | 75.92 | 75.005 | 64688 |
| 1723847400 | 75.17 | 0.17 | 0.23 | 74.73 | 75.25 | 74.73 | 30880 |
| 1723761000 | 75 | 1.79 | 2.45 | 74.16 | 75.06 | 74.16 | 14197 |
| 1723674600 | 73.21 | 0.38 | 0.52 | 73.14 | 73.405 | 72.59 | 9695 |
| 1723588200 | 72.83 | 1.66 | 2.34 | 71.96 | 72.86 | 71.94 | 18339 |
| 1723501800 | 71.1665 | -0.14 | -0.20 | 71.41 | 71.68 | 70.9 | 12122 |
| 1723242600 | 71.31 | 0.57 | 0.81 | 70.66 | 71.42 | 70.66 | 30549 |
| 1723156200 | 70.74 | 2.09 | 3.04 | 69.72 | 70.8598 | 69.42 | 22153 |
| 1723069800 | 68.65 | -0.8 | -1.15 | 70.53 | 70.9 | 68.6 | 15797 |
| 1722983400 | 69.45 | 0.91 | 1.33 | 69.19 | 70.575 | 69.19 | 24639 |
| 1722897000 | 68.54 | -2.15 | -3.04 | 66.51 | 69.62 | 66.51 | 70390 |
| 1722637800 | 70.6923 | -2.07 | -2.84 | 70.82 | 71.035 | 69.85 | 30164 |
| 1722551400 | 72.76 | -1.94 | -2.60 | 74.87 | 75.32 | 72.23 | 20070 |
| 1722465000 | 74.7 | 2.05 | 2.82 | 74.15 | 74.93 | 74.0165 | 30368 |
| 1722378600 | 72.65 | -0.95 | -1.29 | 73.85 | 73.98 | 72.1401 | 15638 |
| 1722292200 | 73.6027 | -0.16 | -0.21 | 74.11 | 74.25 | 73.6027 | 10823 |
| 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 | 13244 |
| 1721860200 | 72.975 | -2.61 | -3.45 | 74.55 | 74.835 | 72.975 | 25557 |
| 1721773800 | 75.58 | 0.25 | 0.33 | 75.44 | 76.0501 | 75.4 | 12887 |
| 1721687400 | 75.33 | 1.07 | 1.44 | 74.98 | 75.4843 | 74.68 | 11583 |
| 1721428200 | 74.26 | -0.51 | -0.68 | 74.555 | 75.02 | 74.105 | 11521 |
| 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 | 14312 |
| 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 | 19138 |
| 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 | 0.43 | 0.57 | 75.43 | 75.79 | 74.83 | 10366 |
| 1719613800 | 75.28 | 0 | 0.00 | 75.28 | 75.28 | 75.28 | 0 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
