iShares Breakthrough Environmental Solutions ETF Historical Data - ETEC

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.87	-4.02777777778	21.6	21.86	20.9329	337	21.31257211	SP
4	-0.09	-0.432276657061	20.82	21.86	20.21	661	20.96353425	SP
12	0	0	20.73	22.79	20.21	747	21.63566453	SP
26	0.72	3.59820089955	20.01	22.79	19.62	545	21.26279351	SP
52	-6.09	-22.706935123	26.82	27.42	19.62	360	21.74742107	SP
156	-5.6763	-21.4960066348	26.4063	27.42	19.62	338	22.23112344	SP
260	-5.6763	-21.4960066348	26.4063	27.42	19.62	338	22.23112344	SP

Professional-Grade Tools, for Individual Investors.

Premium

Date	Close	Change	Change %	Open	High	Low	Volume
1721428500	20.73	-0.2	-0.97	20.88	20.88	20.73	64
1721342100	20.9329	-0.27	-1.26	21.24	21.24	20.9329	142
1721255700	21.1993	-0.52	-2.39	21.27	21.27	21.1993	2
1721169300	21.7184	0.43	2.01	21.7184	21.7184	21.7184	4
1721082900	21.29	-0.57	-2.61	21.56	21.56	21.29	1384
1720823700	21.86	0.37	1.72	21.6	21.86	21.6	153
1720737300	21.4895	0.2	0.94	21.58	21.58	21.4895	269
1720650900	21.2899	0.4	1.92	21.05	21.2899	21.05	285
1720564500	20.8896	0.06	0.29	20.9	20.9	20.88	5030
1720478100	20.83	-0.14	-0.67	20.83	20.83	20.83	23
1720218900	20.9714	-0.02	-0.09	20.99	20.99	20.74	721
1720040640	20.99	0.58	2.87	20.63	20.99	20.63	612
1719959700	20.405	0.2	0.96	20.27	20.405	20.27	85
1719873300	20.21	-0.29	-1.41	20.32	20.32	20.21	1
1719614100	20.5	0	0.00	20.5	20.5	20.5	0
1719527700	20.5	-0.13	-0.63	20.53	20.53	20.5	71
1719441300	20.63	0	0.00	20.63	20.63	20.63	115
1719354900	20.63	-0.27	-1.29	20.69	20.69	20.58	390
1719268500	20.9	0.1	0.48	20.87	20.92	20.84	2067
1719009300	20.8	-0.23	-1.09	20.82	20.82	20.72	542
1718922900	21.03	-0.23	-1.08	21.05	21.05	20.98	470
1718750100	21.26	0.04	0.19	21.13	21.26	21.13	214
1718663700	21.22	0.04	0.19	21.05	21.22	20.94	1112
1718404500	21.18	-0.41	-1.90	21.33	21.33	21.08	1617
1718318100	21.59	-0.26	-1.19	21.81	21.81	21.46	1608
1718231700	21.85	0.25	1.16	21.92	21.92	21.85	144
1718145300	21.6	-0.24	-1.10	21.54	21.6	21.54	128
1718058900	21.84	0.26	1.20	21.55	21.84	21.53	273
1717799700	21.58	-0.42	-1.91	21.74	21.8	21.56	3546
1717713300	22	-0.22	-0.99	21.99	22	21.9	282
1717626900	22.22	0.2	0.91	22.07	22.22	22.07	49
1717540500	22.02	-0.22	-1.00	22.04	22.04	22.02	49
1717454100	22.2418	0.03	0.14	22.2418	22.2418	22.2418	68
1717194900	22.21	-0.21	-0.94	22.24	22.24	22.12	516
1717108500	22.42	0.33	1.49	22.16	22.42	22.16	272
1717022100	22.09	-0.48	-2.13	22.09	22.09	22.09	667
1716935700	22.57	0.15	0.67	22.53	22.57	22.41	1908
1716590100	22.42	0.47	2.14	22.38	22.42	22.38	73
1716503700	21.95	-0.51	-2.27	22.4	22.4	21.95	2511
1716417300	22.46	0.45	2.04	22.12	22.51	22.12	1185
1716330900	22.01	-0.1	-0.45	21.88	22.01	21.88	121
1716244500	22.11	-0.15	-0.67	22.04	22.11	22.04	379
1715985300	22.26	-0.18	-0.78	22.2	22.26	22.12	555
1715898900	22.435	-0.21	-0.91	22.49	22.49	22.435	481
1715812500	22.64	0.11	0.49	22.79	22.79	22.46	3145
1715726100	22.53	0.36	1.62	22.55	22.65	22.38	666
1715639700	22.17	0.21	0.96	22.1	22.2401	22.1	551
1715380500	21.96	-0.24	-1.08	22.31	22.31	21.96	233
1715294100	22.2	0.16	0.73	22.05	22.2	22.05	65
1715207700	22.04	-0.01	-0.05	21.92	22.04	21.92	176
1715121300	22.05	-0.27	-1.21	22.18	22.18	22.05	51
1715034900	22.32	0.25	1.13	22.21	22.32	22.21	271
1714775700	22.07	0.43	1.96	21.91	22.07	21.76	2639
1714689300	21.645	0.66	3.12	21.32	21.645	21.32	366
1714602900	20.99	-0.01	-0.05	20.99	20.99	20.99	119
1714516500	21	-0.37	-1.73	21.2	21.2	21	546
1714430100	21.37	0.46	2.20	21.17	21.37	21.17	2378
1714170900	20.91	0.48	2.35	20.73	20.91	20.73	483
1714084500	20.43	-0.05	-0.24	20.22	20.43	20.2	234
1713998100	20.48	0.1	0.49	20.56	20.56	20.48	43
1713911700	20.38	0.17	0.84	20.16	20.38	20.16	86
1713825300	20.21	0.08	0.40	20.05	20.21	20.05	58

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

iShares Breakthrough Environmental Solutions ETF (ETEC)

Professional-Grade Tools, for Individual Investors.

Your Recent History

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

iShares Breakthrough Environmental Solutions ETF (ETEC) Historical

iShares Breakthrough Environmental Solutions ETF (ETEC)

Professional-Grade Tools, for Individual Investors.

Your Recent History