Register for real-time alerts, custom portfolio, and market movers
IETC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Sep 20 2024 | 77.94 | 0.13 | 0.17% | 77.54 | 77.94 | 77.115 | 13,162 |
| Sep 19 2024 | 77.81 | 1.77 | 2.33% | 77.69 | 78.06 | 77.43 | 12,675 |
| Sep 18 2024 | 76.04 | -0.36 | -0.47% | 76.52 | 76.9499 | 76.00 | 8,891 |
| Sep 17 2024 | 76.40 | -0.32 | -0.42% | 77.12 | 77.20 | 76.225 | 11,975 |
| Sep 16 2024 | 76.72 | 0.10 | 0.13% | 76.23 | 76.72 | 76.12 | 12,820 |
| Sep 13 2024 | 76.62 | 0.46 | 0.60% | 76.45 | 76.6901 | 76.33 | 7,425 |
| Sep 12 2024 | 76.16 | 0.91 | 1.21% | 75.44 | 76.30 | 75.44 | 14,825 |
| Sep 11 2024 | 75.25 | 1.62 | 2.20% | 73.75 | 75.43 | 72.58 | 18,500 |
| Sep 10 2024 | 73.63 | 1.25 | 1.73% | 73.03 | 73.69 | 72.72 | 38,032 |
| Sep 09 2024 | 72.38 | 0.86 | 1.20% | 72.12 | 72.6195 | 71.7498 | 18,993 |
| Sep 06 2024 | 71.52 | -1.80 | -2.45% | 73.17 | 73.17 | 71.35 | 16,825 |
| Sep 05 2024 | 73.3157 | -0.12 | -0.17% | 73.31 | 74.065 | 73.135 | 9,033 |
| Sep 04 2024 | 73.4399 | -0.05 | -0.07% | 72.985 | 73.70 | 72.985 | 9,093 |
| Sep 03 2024 | 73.49 | -2.16 | -2.86% | 75.08 | 75.11 | 73.30 | 18,830 |
| Aug 30 2024 | 75.65 | 0.91 | 1.22% | 75.44 | 75.65 | 74.91 | 5,101 |
| Aug 29 2024 | 74.74 | -0.06 | -0.08% | 75.23 | 75.73 | 74.64 | 11,093 |
| Aug 28 2024 | 74.80 | -0.83 | -1.10% | 75.63 | 75.63 | 74.2495 | 17,166 |
| Aug 27 2024 | 75.63 | 0.20 | 0.27% | 74.92 | 75.71 | 74.92 | 12,119 |
| Aug 26 2024 | 75.43 | -0.63 | -0.83% | 75.90 | 76.165 | 75.30 | 20,669 |
| Aug 23 2024 | 76.06 | 0.97 | 1.29% | 75.78 | 76.175 | 75.41 | 9,607 |
| Aug 22 2024 | 75.09 | -1.07 | -1.40% | 76.57 | 76.60 | 74.9287 | 19,482 |
| Aug 21 2024 | 76.1599 | 0.44 | 0.58% | 75.86 | 76.2691 | 75.69 | 18,618 |
| Aug 20 2024 | 75.72 | -0.20 | -0.26% | 75.77 | 76.07 | 75.55 | 36,824 |
| Aug 19 2024 | 75.92 | 0.75 | 1.00% | 75.05 | 75.92 | 75.005 | 64,688 |
| Aug 16 2024 | 75.17 | 0.17 | 0.23% | 74.73 | 75.25 | 74.73 | 30,880 |
| Aug 15 2024 | 75.00 | 1.79 | 2.45% | 74.16 | 75.06 | 74.16 | 14,197 |
| Aug 14 2024 | 73.21 | 0.38 | 0.52% | 73.14 | 73.405 | 72.59 | 9,695 |
| Aug 13 2024 | 72.83 | 1.66 | 2.34% | 71.96 | 72.86 | 71.94 | 18,339 |
| Aug 12 2024 | 71.1665 | -0.14 | -0.20% | 71.41 | 71.68 | 70.90 | 12,122 |
| Aug 09 2024 | 71.31 | 0.57 | 0.81% | 70.66 | 71.42 | 70.66 | 30,549 |
| Aug 08 2024 | 70.74 | 2.09 | 3.04% | 69.72 | 70.8598 | 69.42 | 22,153 |
| Aug 07 2024 | 68.65 | -0.80 | -1.15% | 70.53 | 70.90 | 68.60 | 15,797 |
| Aug 06 2024 | 69.45 | 0.91 | 1.33% | 69.19 | 70.575 | 69.19 | 24,639 |
| Aug 05 2024 | 68.54 | -2.15 | -3.04% | 66.51 | 69.62 | 66.51 | 70,390 |
| Aug 02 2024 | 70.6923 | -2.07 | -2.84% | 70.82 | 71.035 | 69.85 | 30,164 |
| Aug 01 2024 | 72.76 | -1.94 | -2.60% | 74.87 | 75.32 | 72.23 | 20,070 |
| Jul 31 2024 | 74.70 | 2.05 | 2.82% | 74.15 | 74.93 | 74.0165 | 30,368 |
| Jul 30 2024 | 72.65 | -0.95 | -1.29% | 73.85 | 73.98 | 72.1401 | 15,638 |
| Jul 29 2024 | 73.6027 | -0.16 | -0.21% | 74.11 | 74.25 | 73.6027 | 10,823 |
| Jul 26 2024 | 73.76 | 0.91 | 1.25% | 73.40 | 74.145 | 73.40 | 20,727 |
| Jul 25 2024 | 72.85 | -0.13 | -0.17% | 73.14 | 74.33 | 72.40 | 13,244 |
| Jul 24 2024 | 72.975 | -2.61 | -3.45% | 74.55 | 74.835 | 72.975 | 25,557 |
| Jul 23 2024 | 75.58 | 0.25 | 0.33% | 75.44 | 76.0501 | 75.40 | 12,887 |
| Jul 22 2024 | 75.33 | 1.07 | 1.44% | 74.98 | 75.4843 | 74.68 | 11,583 |
| Jul 19 2024 | 74.26 | -0.51 | -0.68% | 74.555 | 75.02 | 74.105 | 11,521 |
| Jul 18 2024 | 74.7667 | -0.43 | -0.57% | 75.65 | 75.65 | 74.30 | 15,741 |
| Jul 17 2024 | 75.1972 | -2.14 | -2.77% | 76.11 | 76.11 | 75.175 | 14,312 |
| Jul 16 2024 | 77.34 | 0.13 | 0.17% | 77.53 | 77.6489 | 76.99 | 22,298 |
| Jul 15 2024 | 77.21 | 0.33 | 0.43% | 77.16 | 77.725 | 77.026 | 10,863 |
| Jul 12 2024 | 76.88 | 0.41 | 0.54% | 76.45 | 77.4654 | 76.45 | 8,291 |
| Jul 11 2024 | 76.47 | -0.98 | -1.27% | 77.58 | 77.62 | 76.1967 | 19,138 |
| Jul 10 2024 | 77.45 | 0.54 | 0.70% | 77.09 | 77.4866 | 76.695 | 19,275 |
| Jul 09 2024 | 76.91 | -0.35 | -0.45% | 77.47 | 77.57 | 76.6994 | 16,653 |
| Jul 08 2024 | 77.2589 | 0.02 | 0.02% | 77.24 | 77.30 | 77.0532 | 10,174 |
| Jul 05 2024 | 77.24 | 0.42 | 0.54% | 77.00 | 77.2699 | 76.9101 | 13,213 |
| Jul 03 2024 | 76.8239 | 0.54 | 0.71% | 76.30 | 76.86 | 76.30 | 5,034 |
| Jul 02 2024 | 76.28 | 0.57 | 0.75% | 75.53 | 76.28 | 75.50 | 14,414 |
| Jul 01 2024 | 75.71 | 0.43 | 0.57% | 75.43 | 75.79 | 74.83 | 10,366 |
| Jun 28 2024 | 75.28 | 0.00 | 0.00% | 75.28 | 75.28 | 75.28 | 0 |
| Jun 27 2024 | 75.28 | 0.49 | 0.66% | 74.80 | 75.45 | 74.80 | 22,346 |
| Jun 26 2024 | 74.79 | 0.16 | 0.21% | 74.53 | 74.84 | 74.34 | 29,488 |
| Jun 25 2024 | 74.63 | 0.74 | 1.00% | 74.23 | 74.70 | 74.10 | 13,175 |
