ETEC Historical Prices
iShares Breakthrough Environmental Solutions ETF · daily open, high, low, close & volume
Trading days
249
Period high
32.40
Period low
22.31
Period change
-11.62%
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 29, 2026 | 22.48 | 22.51 | 22.31 | 22.51 | -1.40% | 1,786 |
| Oct 28, 2026 | 22.82 | 22.82 | 22.82 | 22.82 | +0.03% | 178 |
| Oct 27, 2026 | 22.86 | 22.89 | 22.82 | 22.82 | +1.01% | 934 |
| Oct 26, 2026 | 22.55 | 22.68 | 22.55 | 22.59 | +0.46% | 2,367 |
| Oct 23, 2026 | 22.49 | 22.49 | 22.49 | 22.49 | -0.36% | 60 |
| Oct 22, 2026 | 22.57 | 22.57 | 22.57 | 22.57 | -2.64% | 80 |
| Oct 21, 2026 | 23.21 | 23.26 | 23.18 | 23.18 | -0.39% | 253 |
| Oct 20, 2026 | 23.35 | 23.35 | 23.27 | 23.27 | -0.23% | 333 |
| Oct 19, 2026 | 23.32 | 23.32 | 23.32 | 23.32 | +0.95% | 71 |
| Oct 16, 2026 | 23.10 | 23.10 | 23.10 | 23.10 | -1.20% | 77 |
| Oct 15, 2026 | 23.22 | 23.39 | 23.21 | 23.38 | +0.03% | 634 |
| Oct 14, 2026 | 23.38 | 23.38 | 23.38 | 23.38 | -3.42% | 89 |
| Oct 13, 2026 | 24.20 | 24.20 | 24.20 | 24.20 | +0.28% | 13 |
| Oct 12, 2026 | 24.21 | 24.21 | 24.14 | 24.14 | -1.18% | 268 |
| Oct 9, 2026 | 24.43 | 24.43 | 24.43 | 24.43 | +1.24% | 445 |
| Oct 8, 2026 | 24.13 | 24.13 | 24.13 | 24.13 | -1.63% | 35 |
| Oct 7, 2026 | 24.44 | 24.52 | 24.44 | 24.52 | -1.34% | 867 |
| Oct 6, 2026 | 24.75 | 24.86 | 24.73 | 24.86 | +0.82% | 953 |
| Oct 5, 2026 | 24.65 | 24.65 | 24.65 | 24.65 | -0.16% | 82 |
| Oct 2, 2026 | 24.57 | 24.70 | 24.44 | 24.70 | +2.16% | 2,470 |
| Oct 1, 2026 | 24.11 | 24.17 | 24.11 | 24.17 | -0.47% | 537 |
| Sep 30, 2026 | 24.29 | 24.29 | 24.29 | 24.29 | +0.55% | 103 |
| Sep 29, 2026 | 24.10 | 24.16 | 24.10 | 24.16 | -0.10% | 717 |
| Sep 28, 2026 | 24.30 | 24.31 | 24.17 | 24.18 | -0.94% | 1,189 |
| Sep 25, 2026 | 24.41 | 24.41 | 24.41 | 24.41 | +1.06% | 199 |
| Sep 24, 2026 | 24.15 | 24.15 | 24.15 | 24.15 | -1.88% | 34 |
| Sep 23, 2026 | 24.62 | 24.62 | 24.62 | 24.62 | -1.81% | 28 |
| Sep 22, 2026 | 25.07 | 25.07 | 25.07 | 25.07 | +0.30% | 143 |
| Sep 21, 2026 | 24.82 | 24.99 | 24.61 | 24.99 | +1.16% | 1,633 |
| Sep 18, 2026 | 24.70 | 24.71 | 24.59 | 24.71 | -0.02% | 832 |
| Sep 17, 2026 | 24.73 | 24.73 | 24.71 | 24.71 | +1.32% | 357 |
| Sep 16, 2026 | 24.55 | 24.59 | 24.39 | 24.39 | -0.66% | 748 |
| Sep 15, 2026 | 24.55 | 24.55 | 24.55 | 24.55 | -0.91% | 26 |
| Sep 14, 2026 | 24.77 | 24.77 | 24.77 | 24.77 | -1.97% | 407 |
| Sep 11, 2026 | 25.27 | 25.27 | 25.27 | 25.27 | -0.29% | 37 |
| Sep 9, 2026 | 25.38 | 25.38 | 25.35 | 25.35 | -1.23% | 465 |
| Sep 8, 2026 | 25.75 | 25.75 | 25.66 | 25.66 | +0.10% | 908 |
| Sep 4, 2026 | 25.64 | 25.64 | 25.64 | 25.64 | +0.79% | 381 |
| Sep 3, 2026 | 25.38 | 25.44 | 25.38 | 25.44 | +0.71% | 900 |
| Sep 2, 2026 | 25.15 | 25.26 | 25.15 | 25.26 | -1.98% | 273 |
| Aug 31, 2026 | 25.76 | 25.77 | 25.76 | 25.77 | -1.04% | 168 |
| Aug 28, 2026 | 26.04 | 26.04 | 26.04 | 26.04 | -1.72% | 52 |
| Aug 27, 2026 | 26.47 | 26.49 | 26.47 | 26.49 | +0.42% | 797 |
| Aug 26, 2026 | 26.39 | 26.39 | 26.39 | 26.39 | -0.20% | 19 |
| Aug 25, 2026 | 26.44 | 26.44 | 26.44 | 26.44 | +0.76% | 27 |
| Aug 24, 2026 | 26.24 | 26.24 | 26.24 | 26.24 | -1.70% | 203 |
| Aug 21, 2026 | 26.72 | 26.72 | 26.69 | 26.69 | +0.65% | 425 |
| Aug 20, 2026 | 26.52 | 26.52 | 26.52 | 26.52 | -0.87% | 143 |
| Aug 19, 2026 | 26.57 | 26.75 | 26.57 | 26.75 | -0.20% | 221 |
| Aug 18, 2026 | 26.81 | 26.81 | 26.81 | 26.81 | -2.98% | 110 |
| Aug 17, 2026 | 27.63 | 27.63 | 27.63 | 27.63 | +0.49% | 296 |
| Aug 14, 2026 | 27.50 | 27.50 | 27.50 | 27.50 | -0.78% | 171 |
| Aug 13, 2026 | 27.68 | 27.71 | 27.68 | 27.71 | -0.54% | 280 |
| Aug 12, 2026 | 27.86 | 27.86 | 27.86 | 27.86 | +0.77% | 71 |
| Aug 11, 2026 | 27.66 | 27.66 | 27.65 | 27.65 | +0.46% | 147 |
| Aug 10, 2026 | 27.58 | 27.58 | 27.52 | 27.52 | -0.34% | 142 |
| Aug 7, 2026 | 27.67 | 27.67 | 27.61 | 27.61 | +1.50% | 505 |
| Aug 6, 2026 | 27.23 | 27.23 | 27.21 | 27.21 | -0.68% | 225 |
| Aug 5, 2026 | 27.54 | 27.54 | 27.39 | 27.39 | +0.14% | 404 |
| Aug 4, 2026 | 27.16 | 27.40 | 27.16 | 27.35 | +2.65% | 392 |
| Aug 3, 2026 | 26.37 | 26.65 | 26.37 | 26.65 | +1.60% | 789 |
| Jul 31, 2026 | 26.33 | 26.33 | 26.23 | 26.23 | -0.29% | 384 |
| Jul 30, 2026 | 26.03 | 26.30 | 26.03 | 26.30 | +2.67% | 698 |
| Jul 29, 2026 | 25.82 | 25.96 | 25.56 | 25.62 | -1.12% | 873 |
| Jul 28, 2026 | 25.73 | 25.91 | 25.60 | 25.91 | -2.30% | 2,194 |
| Jul 27, 2026 | 26.36 | 26.52 | 26.36 | 26.52 | +0.51% | 419 |
| Jul 24, 2026 | 26.38 | 26.38 | 26.38 | 26.38 | -1.85% | 64 |
| Jul 23, 2026 | 26.88 | 26.88 | 26.88 | 26.88 | -0.42% | 59 |
| Jul 22, 2026 | 27.06 | 27.06 | 27.00 | 27.00 | -0.60% | 183 |
| Jul 21, 2026 | 27.19 | 27.19 | 27.11 | 27.16 | +1.33% | 265 |
| Jul 20, 2026 | 27.00 | 27.00 | 26.80 | 26.80 | -0.46% | 634 |
| Jul 17, 2026 | 26.70 | 26.93 | 26.63 | 26.93 | -1.19% | 560 |
| Jul 16, 2026 | 27.25 | 27.25 | 27.25 | 27.25 | -1.54% | 3 |
| Jul 15, 2026 | 27.75 | 27.85 | 27.67 | 27.68 | -0.12% | 3,355 |
| Jul 14, 2026 | 27.93 | 27.93 | 27.67 | 27.71 | +0.93% | 901 |
| Jul 13, 2026 | 27.44 | 27.46 | 27.39 | 27.46 | -3.60% | 538 |
| Jul 10, 2026 | 28.48 | 28.48 | 28.48 | 28.48 | -0.26% | 197 |
| Jul 9, 2026 | 28.56 | 28.56 | 28.56 | 28.56 | +2.10% | 66 |
| Jul 8, 2026 | 27.71 | 27.97 | 27.71 | 27.97 | -1.58% | 368 |
| Jul 7, 2026 | 28.83 | 28.83 | 28.31 | 28.42 | -4.12% | 2,943 |
| Jul 6, 2026 | 29.25 | 29.80 | 29.25 | 29.64 | +1.75% | 398 |
| Jul 2, 2026 | 29.13 | 29.13 | 29.13 | 29.13 | -3.62% | 88 |
| Jul 1, 2026 | 30.70 | 30.70 | 30.22 | 30.22 | -1.09% | 545 |
| Jun 30, 2026 | 30.31 | 30.56 | 30.31 | 30.56 | +2.56% | 318 |
| Jun 29, 2026 | 29.54 | 29.79 | 29.54 | 29.79 | +1.92% | 297 |
| Jun 26, 2026 | 29.24 | 29.34 | 29.11 | 29.23 | -1.25% | 3,208 |
| Jun 25, 2026 | 29.58 | 29.60 | 29.58 | 29.60 | +0.96% | 382 |
| Jun 24, 2026 | 29.61 | 29.61 | 29.32 | 29.32 | -0.75% | 1,411 |
| Jun 23, 2026 | 30.04 | 30.04 | 29.54 | 29.54 | -5.47% | 1,091 |
| Jun 22, 2026 | 31.23 | 31.32 | 31.23 | 31.25 | +1.85% | 351 |
| Jun 18, 2026 | 30.42 | 30.69 | 30.42 | 30.69 | +2.45% | 205 |
| Jun 17, 2026 | 30.38 | 30.48 | 29.95 | 29.95 | -0.30% | 230 |
| Jun 16, 2026 | 30.64 | 30.64 | 30.04 | 30.04 | -0.58% | 933 |
| Jun 15, 2026 | 30.24 | 30.27 | 30.09 | 30.22 | +2.14% | 1,445 |
| Jun 12, 2026 | 29.61 | 29.61 | 29.59 | 29.59 | +1.16% | 199 |
| Jun 11, 2026 | 29.61 | 29.61 | 28.99 | 29.25 | +3.81% | 1,805 |
| Jun 10, 2026 | 28.63 | 28.63 | 28.14 | 28.17 | -2.97% | 724 |
| Jun 9, 2026 | 29.93 | 29.93 | 28.24 | 29.04 | -2.49% | 2,269 |
| Jun 8, 2026 | 30.01 | 30.01 | 29.76 | 29.78 | +0.11% | 824 |
| Jun 5, 2026 | 31.38 | 31.38 | 29.75 | 29.75 | -6.33% | 4,074 |
| Jun 4, 2026 | 31.48 | 31.76 | 31.43 | 31.76 | -1.09% | 762 |
| Jun 3, 2026 | 32.11 | 32.11 | 32.11 | 32.11 | +0.71% | 37 |
| Jun 2, 2026 | 31.73 | 31.88 | 31.67 | 31.88 | +1.48% | 567 |
| Jun 1, 2026 | 32.40 | 32.40 | 31.28 | 31.42 | -0.77% | 1,236 |
| May 29, 2026 | 31.63 | 31.66 | 31.63 | 31.66 | -0.69% | 185 |
| May 28, 2026 | 31.88 | 31.88 | 31.88 | 31.88 | +1.11% | 41 |
| May 27, 2026 | 31.49 | 31.54 | 31.49 | 31.53 | -0.03% | 403 |
| May 26, 2026 | 31.54 | 31.54 | 31.54 | 31.54 | +2.22% | 88 |
| May 22, 2026 | 30.61 | 30.90 | 30.61 | 30.86 | +2.17% | 682 |
| May 21, 2026 | 29.75 | 30.20 | 29.68 | 30.20 | +1.86% | 416 |
| May 20, 2026 | 29.12 | 29.69 | 29.12 | 29.65 | +1.70% | 816 |
| May 19, 2026 | 29.15 | 29.15 | 29.15 | 29.15 | -2.09% | 208 |
| May 18, 2026 | 29.92 | 29.92 | 29.53 | 29.77 | -2.13% | 1,954 |
| May 15, 2026 | 30.37 | 30.54 | 30.37 | 30.42 | -1.71% | 407 |
| May 14, 2026 | 30.95 | 30.95 | 30.95 | 30.95 | +0.18% | 172 |
| May 13, 2026 | 31.09 | 31.09 | 30.90 | 30.90 | +1.66% | 1,679 |
| May 12, 2026 | 30.56 | 30.56 | 30.39 | 30.39 | -1.01% | 364 |
| May 11, 2026 | 30.50 | 30.78 | 30.46 | 30.70 | +1.93% | 1,734 |
| May 8, 2026 | 30.12 | 30.12 | 30.12 | 30.12 | +2.22% | 182 |
| May 7, 2026 | 29.77 | 29.77 | 29.46 | 29.47 | -1.75% | 467 |
| May 6, 2026 | 29.75 | 29.99 | 29.75 | 29.99 | +1.72% | 1,054 |
| May 5, 2026 | 29.57 | 29.57 | 29.48 | 29.48 | +1.57% | 321 |
| May 4, 2026 | 29.19 | 29.19 | 29.03 | 29.03 | -0.03% | 1,323 |
| May 1, 2026 | 29.04 | 29.04 | 29.04 | 29.04 | +0.16% | 222 |
| Apr 30, 2026 | 28.40 | 28.99 | 28.40 | 28.99 | +3.37% | 397 |
| Apr 29, 2026 | 28.30 | 28.30 | 27.97 | 28.04 | -0.00% | 1,510 |
| Apr 28, 2026 | 28.24 | 28.28 | 28.05 | 28.05 | -2.42% | 1,036 |
| Apr 27, 2026 | 28.66 | 28.74 | 28.66 | 28.74 | +0.17% | 207 |
| Apr 24, 2026 | 28.64 | 28.69 | 28.58 | 28.69 | -0.19% | 749 |
| Apr 23, 2026 | 28.78 | 28.99 | 28.71 | 28.75 | -0.29% | 1,313 |
| Apr 22, 2026 | 28.71 | 28.83 | 28.61 | 28.83 | +1.34% | 1,219 |
| Apr 21, 2026 | 28.51 | 28.51 | 28.45 | 28.45 | -0.94% | 211 |
| Apr 20, 2026 | 28.59 | 28.72 | 28.57 | 28.72 | -0.29% | 1,102 |
| Apr 17, 2026 | 28.85 | 28.86 | 28.80 | 28.80 | +1.23% | 513 |
| Apr 16, 2026 | 28.45 | 28.45 | 28.45 | 28.45 | +0.99% | 59 |
| Apr 15, 2026 | 28.18 | 28.18 | 28.18 | 28.18 | -1.04% | 47 |
| Apr 14, 2026 | 28.49 | 28.61 | 28.44 | 28.47 | +0.07% | 1,955 |
| Apr 13, 2026 | 28.45 | 28.45 | 28.45 | 28.45 | +0.60% | 267 |
| Apr 10, 2026 | 28.28 | 28.28 | 28.28 | 28.28 | +2.66% | 285 |
| Apr 9, 2026 | 27.40 | 27.58 | 27.40 | 27.55 | -0.17% | 425 |
| Apr 8, 2026 | 27.68 | 27.69 | 27.59 | 27.59 | +3.91% | 572 |
| Apr 7, 2026 | 26.35 | 26.55 | 26.21 | 26.55 | -0.29% | 1,318 |
| Apr 6, 2026 | 26.76 | 26.76 | 26.63 | 26.63 | -0.45% | 405 |
| Apr 2, 2026 | 26.62 | 26.75 | 26.62 | 26.75 | -1.27% | 843 |
| Apr 1, 2026 | 27.10 | 27.10 | 27.10 | 27.10 | +0.85% | 340 |
| Mar 31, 2026 | 26.15 | 26.87 | 26.15 | 26.87 | +3.83% | 800 |
| Mar 30, 2026 | 26.22 | 26.22 | 25.84 | 25.88 | -1.75% | 1,925 |
| Mar 27, 2026 | 26.34 | 26.34 | 26.34 | 26.34 | -1.10% | 74 |
| Mar 26, 2026 | 27.09 | 27.16 | 26.63 | 26.63 | -3.21% | 683 |
| Mar 25, 2026 | 27.54 | 27.63 | 27.51 | 27.51 | +1.20% | 2,566 |
| Mar 24, 2026 | 27.09 | 27.25 | 27.01 | 27.18 | +0.42% | 9,383 |
| Mar 23, 2026 | 27.07 | 27.07 | 27.07 | 27.07 | +1.91% | 30 |
| Mar 20, 2026 | 26.94 | 26.94 | 26.44 | 26.56 | -1.46% | 1,695 |
| Mar 19, 2026 | 26.71 | 26.96 | 26.71 | 26.96 | +0.57% | 288 |
| Mar 18, 2026 | 26.80 | 26.80 | 26.80 | 26.80 | -1.65% | 53 |
| Mar 17, 2026 | 27.25 | 27.25 | 27.25 | 27.25 | +0.07% | 9 |
| Mar 16, 2026 | 27.23 | 27.23 | 27.23 | 27.23 | +1.81% | 223 |
| Mar 13, 2026 | 26.85 | 26.85 | 26.75 | 26.75 | -0.50% | 306 |
| Mar 12, 2026 | 26.88 | 26.88 | 26.88 | 26.88 | -1.20% | 15 |
| Mar 11, 2026 | 27.21 | 27.21 | 27.21 | 27.21 | +1.70% | 173 |
| Mar 10, 2026 | 27.01 | 27.01 | 26.76 | 26.76 | +1.69% | 884 |
| Mar 9, 2026 | 25.52 | 26.31 | 25.52 | 26.31 | +1.83% | 520 |
| Mar 6, 2026 | 25.68 | 25.89 | 25.68 | 25.84 | -1.18% | 773 |
| Mar 5, 2026 | 26.15 | 26.15 | 26.15 | 26.15 | -2.00% | 355 |
| Mar 4, 2026 | 26.68 | 26.68 | 26.68 | 26.68 | +0.97% | 103 |
| Mar 3, 2026 | 25.99 | 26.42 | 25.99 | 26.42 | -3.39% | 1,747 |
| Mar 2, 2026 | 27.31 | 27.35 | 27.31 | 27.35 | -0.78% | 845 |
| Feb 27, 2026 | 27.41 | 27.57 | 27.41 | 27.57 | -0.34% | 368 |
| Feb 26, 2026 | 27.49 | 27.66 | 27.44 | 27.66 | -2.64% | 2,229 |
| Feb 25, 2026 | 28.45 | 28.46 | 28.38 | 28.41 | +0.26% | 584 |
| Feb 24, 2026 | 28.29 | 28.34 | 28.15 | 28.34 | +1.47% | 4,126 |
| Feb 23, 2026 | 28.07 | 28.07 | 27.92 | 27.92 | -0.01% | 1,008 |
| Feb 20, 2026 | 27.68 | 27.93 | 27.68 | 27.93 | +0.48% | 7,000 |
| Feb 19, 2026 | 28.02 | 28.02 | 27.75 | 27.80 | -1.39% | 1,735 |
| Feb 18, 2026 | 28.24 | 28.36 | 28.18 | 28.19 | -1.12% | 1,585 |
| Feb 17, 2026 | 28.38 | 28.55 | 28.25 | 28.50 | +0.68% | 4,816 |
| Feb 13, 2026 | 28.54 | 28.61 | 28.31 | 28.31 | -0.54% | 3,978 |
| Feb 12, 2026 | 28.84 | 28.84 | 28.37 | 28.46 | -1.39% | 3,143 |
| Feb 11, 2026 | 28.57 | 28.91 | 28.44 | 28.87 | +2.00% | 1,337 |
| Feb 10, 2026 | 28.07 | 28.43 | 28.07 | 28.30 | +0.07% | 1,249 |
| Feb 9, 2026 | 28.22 | 28.28 | 28.20 | 28.28 | +1.49% | 1,267 |
| Feb 6, 2026 | 27.69 | 27.86 | 27.69 | 27.86 | +3.03% | 301 |
| Feb 5, 2026 | 27.09 | 27.12 | 27.00 | 27.05 | -1.51% | 1,675 |
| Feb 4, 2026 | 27.54 | 27.54 | 27.46 | 27.46 | +1.95% | 1,421 |
| Feb 3, 2026 | 26.76 | 26.94 | 26.74 | 26.94 | +2.01% | 1,376 |
| Feb 2, 2026 | 26.46 | 26.46 | 26.41 | 26.41 | -0.08% | 218 |
| Jan 30, 2026 | 26.43 | 26.43 | 26.43 | 26.43 | -1.36% | 250 |
| Jan 29, 2026 | 26.59 | 26.79 | 26.59 | 26.79 | +0.20% | 487 |
| Jan 28, 2026 | 26.65 | 26.82 | 26.58 | 26.74 | +0.98% | 16,269 |
| Jan 27, 2026 | 26.48 | 26.48 | 26.48 | 26.48 | +0.66% | 14 |
| Jan 26, 2026 | 26.23 | 26.31 | 26.23 | 26.30 | -0.25% | 721 |
| Jan 23, 2026 | 26.44 | 26.44 | 26.36 | 26.37 | +0.42% | 1,224 |
| Jan 22, 2026 | 26.26 | 26.26 | 26.26 | 26.26 | +1.14% | 115 |
| Jan 21, 2026 | 25.96 | 25.96 | 25.96 | 25.96 | +1.86% | 46 |
| Jan 20, 2026 | 25.49 | 25.49 | 25.49 | 25.49 | -2.04% | 12 |
| Jan 16, 2026 | 26.03 | 26.03 | 26.02 | 26.02 | -0.04% | 360 |
| Jan 15, 2026 | 26.03 | 26.03 | 26.03 | 26.03 | +0.62% | 143 |
| Jan 14, 2026 | 26.01 | 26.01 | 25.87 | 25.87 | -0.45% | 218 |
| Jan 13, 2026 | 26.00 | 26.00 | 25.99 | 25.99 | -0.45% | 371 |
| Jan 12, 2026 | 26.11 | 26.11 | 26.11 | 26.11 | +1.05% | 150 |
| Jan 9, 2026 | 25.79 | 25.84 | 25.79 | 25.84 | +0.19% | 340 |
| Jan 8, 2026 | 25.65 | 25.79 | 25.65 | 25.79 | +0.19% | 450 |
| Jan 7, 2026 | 25.67 | 25.79 | 25.66 | 25.74 | -0.80% | 881 |
| Jan 6, 2026 | 25.83 | 25.98 | 25.83 | 25.95 | +1.05% | 662 |
| Jan 5, 2026 | 25.61 | 25.68 | 25.54 | 25.67 | +1.10% | 667 |
| Jan 2, 2026 | 25.22 | 25.40 | 25.22 | 25.40 | +2.04% | 417 |
| Dec 31, 2025 | 24.95 | 24.95 | 24.89 | 24.89 | -1.00% | 601 |
| Dec 30, 2025 | 25.14 | 25.14 | 25.14 | 25.14 | -0.19% | 11 |
| Dec 29, 2025 | 25.19 | 25.19 | 25.19 | 25.19 | -0.47% | 4 |
| Dec 26, 2025 | 25.30 | 25.30 | 25.30 | 25.30 | +0.60% | 59 |
| Dec 24, 2025 | 25.18 | 25.29 | 25.16 | 25.16 | +0.13% | 471 |
| Dec 23, 2025 | 25.21 | 25.21 | 25.12 | 25.12 | -0.46% | 219 |
| Dec 22, 2025 | 25.19 | 25.25 | 25.19 | 25.24 | +0.77% | 1,084 |
| Dec 19, 2025 | 25.05 | 25.05 | 25.05 | 25.05 | +1.52% | 29 |
| Dec 18, 2025 | 24.67 | 24.67 | 24.67 | 24.67 | +0.81% | 105 |
| Dec 17, 2025 | 24.48 | 24.48 | 24.48 | 24.48 | -1.14% | 188 |
| Dec 16, 2025 | 24.91 | 24.94 | 24.64 | 24.76 | -1.55% | 831 |
| Dec 15, 2025 | 25.08 | 25.15 | 25.08 | 25.15 | +0.21% | 492 |
| Dec 12, 2025 | 25.54 | 25.54 | 25.09 | 25.09 | -1.72% | 974 |
| Dec 11, 2025 | 25.40 | 25.53 | 25.40 | 25.53 | -0.28% | 497 |
| Dec 10, 2025 | 25.28 | 25.61 | 25.28 | 25.61 | +1.76% | 226 |
| Dec 9, 2025 | 25.20 | 25.21 | 25.16 | 25.16 | +0.44% | 832 |
| Dec 8, 2025 | 25.05 | 25.05 | 25.05 | 25.05 | -0.71% | 278 |
| Dec 5, 2025 | 25.23 | 25.23 | 25.23 | 25.23 | +0.67% | 65 |
| Dec 4, 2025 | 24.99 | 25.07 | 24.99 | 25.07 | +1.43% | 500 |
| Dec 3, 2025 | 24.71 | 24.71 | 24.71 | 24.71 | +0.68% | 11 |
| Dec 2, 2025 | 24.55 | 24.55 | 24.55 | 24.55 | +0.33% | 48 |
| Dec 1, 2025 | 24.46 | 24.46 | 24.46 | 24.46 | -0.47% | 362 |
| Nov 28, 2025 | 24.47 | 24.58 | 24.47 | 24.58 | +1.55% | 300 |
| Nov 26, 2025 | 24.17 | 24.20 | 24.17 | 24.20 | +0.91% | 258 |
| Nov 25, 2025 | 23.77 | 24.00 | 23.77 | 23.99 | +1.23% | 6,087 |
| Nov 24, 2025 | 23.69 | 23.69 | 23.69 | 23.69 | +1.41% | 79 |
| Nov 21, 2025 | 23.00 | 23.36 | 23.00 | 23.36 | +0.52% | 550 |
| Nov 20, 2025 | 23.75 | 23.75 | 23.24 | 23.24 | -2.79% | 366 |
| Nov 19, 2025 | 23.95 | 23.97 | 23.91 | 23.91 | -0.80% | 791 |
| Nov 18, 2025 | 24.00 | 24.10 | 24.00 | 24.10 | -0.90% | 174 |
| Nov 17, 2025 | 24.32 | 24.32 | 24.32 | 24.32 | -2.22% | 17 |
| Nov 14, 2025 | 24.74 | 24.87 | 24.74 | 24.87 | -0.93% | 394 |
| Nov 13, 2025 | 25.58 | 25.67 | 25.11 | 25.11 | -2.32% | 1,299 |
| Nov 12, 2025 | 25.67 | 25.70 | 25.67 | 25.70 | -0.50% | 830 |
| Nov 11, 2025 | 25.78 | 25.85 | 25.78 | 25.83 | -0.47% | 1,576 |
| Nov 10, 2025 | 25.75 | 25.95 | 25.71 | 25.95 | +2.29% | 4,684 |
| Nov 7, 2025 | 25.38 | 25.38 | 25.38 | 25.38 | -1.05% | 89 |
| Nov 6, 2025 | 25.89 | 25.89 | 25.57 | 25.64 | -0.89% | 400 |
| Nov 5, 2025 | 25.45 | 25.92 | 25.45 | 25.88 | +2.45% | 1,336 |
| Nov 4, 2025 | 25.35 | 25.43 | 25.26 | 25.26 | -1.34% | 649 |
| Nov 3, 2025 | 25.67 | 25.67 | 25.60 | 25.60 | +0.18% | 320 |
| Oct 31, 2025 | 25.43 | 25.55 | 25.43 | 25.55 | +0.35% | 310 |
| Oct 30, 2025 | 25.57 | 25.63 | 25.46 | 25.46 | -0.66% | 1,152 |
Daily open, high, low, close and volume for iShares Breakthrough Environmental Solutions ETF (ETEC). Showing 249 trading days. Unadjusted prices.