IETC Historical Prices
iShares U.S. Tech Independence Focused ETF · daily open, high, low, close & volume
Trading days
250
Period high
119.00
Period low
84.32
Period change
+1.06%
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 29, 2026 | 107.19 | 107.97 | 106.94 | 107.41 | -2.57% | 12,889 |
| Oct 28, 2026 | 110.03 | 110.57 | 109.41 | 110.25 | +1.15% | 8,975 |
| Oct 27, 2026 | 108.08 | 109.27 | 108.00 | 109.00 | +1.67% | 7,138 |
| Oct 26, 2026 | 106.12 | 107.64 | 105.79 | 107.21 | +1.53% | 9,287 |
| Oct 23, 2026 | 104.91 | 106.34 | 104.91 | 105.59 | +0.27% | 13,170 |
| Oct 22, 2026 | 106.92 | 107.45 | 104.82 | 105.31 | -4.09% | 18,738 |
| Oct 21, 2026 | 109.08 | 109.98 | 108.88 | 109.80 | +1.63% | 8,891 |
| Oct 20, 2026 | 107.34 | 109.01 | 107.34 | 108.04 | -0.24% | 13,189 |
| Oct 19, 2026 | 108.79 | 109.37 | 108.24 | 108.30 | +1.61% | 12,199 |
| Oct 16, 2026 | 109.98 | 109.98 | 106.38 | 106.59 | -3.45% | 64,445 |
| Oct 15, 2026 | 108.45 | 110.40 | 107.96 | 110.40 | -0.52% | 16,363 |
| Oct 14, 2026 | 113.32 | 113.53 | 110.80 | 110.98 | -3.45% | 13,054 |
| Oct 13, 2026 | 113.59 | 114.94 | 113.43 | 114.94 | -0.10% | 25,317 |
| Oct 12, 2026 | 116.37 | 116.37 | 114.87 | 115.06 | -1.45% | 8,639 |
| Oct 9, 2026 | 117.33 | 117.33 | 116.20 | 116.75 | +0.79% | 15,649 |
| Oct 8, 2026 | 117.31 | 117.46 | 115.36 | 115.84 | -1.97% | 10,719 |
| Oct 7, 2026 | 117.20 | 118.17 | 116.93 | 118.17 | -0.18% | 15,770 |
| Oct 6, 2026 | 118.36 | 119.00 | 118.19 | 118.38 | +0.79% | 12,202 |
| Oct 5, 2026 | 116.63 | 117.58 | 116.63 | 117.45 | +0.81% | 11,597 |
| Oct 2, 2026 | 116.92 | 117.40 | 116.43 | 116.51 | +1.00% | 12,334 |
| Oct 1, 2026 | 114.89 | 115.45 | 114.09 | 115.36 | +1.06% | 7,332 |
| Sep 30, 2026 | 114.40 | 114.83 | 114.15 | 114.15 | +0.33% | 8,169 |
| Sep 29, 2026 | 114.33 | 114.33 | 113.59 | 113.78 | +0.32% | 9,628 |
| Sep 28, 2026 | 114.21 | 114.21 | 112.49 | 113.42 | -1.11% | 9,642 |
| Sep 25, 2026 | 115.29 | 115.29 | 114.49 | 114.69 | +0.10% | 17,430 |
| Sep 24, 2026 | 113.24 | 114.69 | 113.24 | 114.57 | +0.03% | 49,788 |
| Sep 23, 2026 | 115.33 | 115.33 | 113.96 | 114.54 | -0.73% | 18,402 |
| Sep 22, 2026 | 114.39 | 115.58 | 114.39 | 115.38 | +0.65% | 14,312 |
| Sep 21, 2026 | 112.49 | 114.72 | 112.49 | 114.63 | +3.18% | 19,420 |
| Sep 18, 2026 | 110.34 | 111.10 | 110.06 | 111.10 | +1.24% | 11,750 |
| Sep 17, 2026 | 109.49 | 109.92 | 108.90 | 109.74 | +2.39% | 21,827 |
| Sep 16, 2026 | 107.64 | 108.33 | 106.35 | 107.18 | +0.20% | 29,814 |
| Sep 15, 2026 | 107.58 | 107.59 | 106.86 | 106.96 | -0.37% | 13,001 |
| Sep 14, 2026 | 106.56 | 107.94 | 106.36 | 107.36 | -1.83% | 18,083 |
| Sep 11, 2026 | 109.56 | 109.83 | 109.27 | 109.36 | +1.14% | 5,669 |
| Sep 10, 2026 | 108.31 | 108.96 | 108.13 | 108.13 | -1.68% | 10,983 |
| Sep 9, 2026 | 109.90 | 110.50 | 109.75 | 109.97 | -0.07% | 21,950 |
| Sep 8, 2026 | 110.84 | 110.84 | 109.98 | 110.06 | +0.03% | 14,285 |
| Sep 4, 2026 | 109.27 | 110.10 | 109.27 | 110.03 | +1.15% | 12,126 |
| Sep 3, 2026 | 107.19 | 108.88 | 107.19 | 108.77 | +1.45% | 15,081 |
| Sep 2, 2026 | 107.01 | 107.41 | 106.74 | 107.22 | -1.81% | 14,303 |
| Aug 31, 2026 | 108.77 | 109.24 | 108.59 | 109.20 | +0.28% | 24,692 |
| Aug 28, 2026 | 110.30 | 110.52 | 108.76 | 108.90 | -1.48% | 18,440 |
| Aug 27, 2026 | 109.71 | 110.54 | 109.69 | 110.54 | +2.50% | 21,261 |
| Aug 26, 2026 | 107.01 | 108.00 | 106.91 | 107.84 | +0.42% | 25,176 |
| Aug 25, 2026 | 107.40 | 107.86 | 106.86 | 107.39 | +1.06% | 19,319 |
| Aug 24, 2026 | 107.06 | 107.06 | 105.71 | 106.26 | -1.76% | 29,589 |
| Aug 21, 2026 | 108.57 | 108.57 | 107.30 | 108.16 | +0.35% | 22,360 |
| Aug 20, 2026 | 107.77 | 108.41 | 107.36 | 107.78 | -0.12% | 24,193 |
| Aug 19, 2026 | 109.83 | 109.83 | 107.22 | 107.91 | -1.23% | 18,144 |
| Aug 18, 2026 | 109.72 | 110.41 | 108.73 | 109.25 | -2.66% | 16,337 |
| Aug 17, 2026 | 112.85 | 113.06 | 112.20 | 112.24 | +0.14% | 20,835 |
| Aug 14, 2026 | 113.07 | 113.07 | 111.71 | 112.08 | -0.63% | 15,626 |
| Aug 13, 2026 | 111.35 | 113.35 | 111.35 | 112.79 | +1.25% | 21,877 |
| Aug 12, 2026 | 111.70 | 111.84 | 111.28 | 111.40 | +1.54% | 16,903 |
| Aug 11, 2026 | 110.67 | 110.67 | 109.32 | 109.71 | -0.30% | 14,700 |
| Aug 10, 2026 | 110.15 | 111.00 | 110.04 | 110.04 | -0.24% | 21,663 |
| Aug 7, 2026 | 110.09 | 110.35 | 109.64 | 110.31 | +1.61% | 12,856 |
| Aug 6, 2026 | 107.87 | 109.40 | 107.72 | 108.56 | -0.38% | 22,465 |
| Aug 5, 2026 | 110.47 | 110.47 | 108.97 | 108.97 | -0.87% | 14,204 |
| Aug 4, 2026 | 107.07 | 110.34 | 107.07 | 109.93 | +4.44% | 27,789 |
| Aug 3, 2026 | 102.55 | 105.57 | 102.55 | 105.26 | +2.32% | 25,656 |
| Jul 31, 2026 | 103.23 | 104.11 | 101.52 | 102.87 | +1.59% | 21,963 |
| Jul 30, 2026 | 99.78 | 101.39 | 99.51 | 101.26 | +4.24% | 39,239 |
| Jul 29, 2026 | 99.20 | 99.54 | 97.08 | 97.14 | -2.25% | 17,586 |
| Jul 28, 2026 | 99.07 | 99.86 | 97.35 | 99.38 | -1.05% | 86,978 |
| Jul 27, 2026 | 102.15 | 102.15 | 99.39 | 100.43 | -0.52% | 30,340 |
| Jul 24, 2026 | 101.97 | 102.19 | 100.56 | 100.96 | -1.14% | 12,433 |
| Jul 23, 2026 | 102.26 | 103.05 | 101.54 | 102.12 | -1.53% | 23,889 |
| Jul 22, 2026 | 102.95 | 104.32 | 102.95 | 103.71 | -0.34% | 77,007 |
| Jul 21, 2026 | 103.79 | 104.14 | 103.06 | 104.06 | +1.91% | 33,129 |
| Jul 20, 2026 | 102.64 | 103.32 | 102.10 | 102.11 | +0.14% | 549,434 |
| Jul 17, 2026 | 100.22 | 102.92 | 100.00 | 101.97 | -0.97% | 19,358 |
| Jul 16, 2026 | 104.23 | 104.23 | 102.45 | 102.97 | -2.46% | 12,192 |
| Jul 15, 2026 | 106.99 | 106.99 | 104.13 | 105.56 | -0.60% | 20,665 |
| Jul 14, 2026 | 105.65 | 106.58 | 105.28 | 106.19 | +0.78% | 20,346 |
| Jul 13, 2026 | 106.10 | 106.53 | 104.89 | 105.37 | -1.97% | 30,585 |
| Jul 10, 2026 | 107.41 | 107.68 | 106.80 | 107.49 | +0.09% | 23,948 |
| Jul 9, 2026 | 106.55 | 107.60 | 105.61 | 107.39 | +1.93% | 38,939 |
| Jul 8, 2026 | 103.37 | 105.41 | 103.24 | 105.36 | +0.90% | 24,889 |
| Jul 7, 2026 | 104.75 | 105.15 | 103.15 | 104.42 | -1.43% | 13,174 |
| Jul 6, 2026 | 104.90 | 106.57 | 104.90 | 105.93 | +2.18% | 22,159 |
| Jul 2, 2026 | 106.06 | 106.85 | 102.95 | 103.67 | -2.06% | 31,174 |
| Jul 1, 2026 | 106.04 | 106.81 | 105.78 | 105.85 | -1.40% | 20,642 |
| Jun 30, 2026 | 105.43 | 107.53 | 105.43 | 107.35 | +1.94% | 63,183 |
| Jun 29, 2026 | 104.12 | 105.33 | 102.25 | 105.31 | +2.44% | 52,126 |
| Jun 26, 2026 | 102.76 | 104.03 | 102.43 | 102.80 | -1.64% | 47,375 |
| Jun 25, 2026 | 106.63 | 106.63 | 102.98 | 104.51 | +0.34% | 32,530 |
| Jun 24, 2026 | 104.83 | 105.36 | 103.13 | 104.16 | -0.53% | 41,035 |
| Jun 23, 2026 | 104.47 | 106.29 | 104.41 | 104.72 | -3.43% | 42,350 |
| Jun 22, 2026 | 109.80 | 109.96 | 107.87 | 108.44 | -0.84% | 23,587 |
| Jun 18, 2026 | 108.84 | 109.53 | 108.20 | 109.36 | +2.61% | 23,134 |
| Jun 17, 2026 | 108.55 | 108.65 | 106.45 | 106.58 | -0.89% | 52,777 |
| Jun 16, 2026 | 110.00 | 110.00 | 107.54 | 107.54 | -2.17% | 41,731 |
| Jun 15, 2026 | 108.66 | 110.11 | 108.66 | 109.92 | +3.64% | 63,021 |
| Jun 12, 2026 | 106.25 | 106.82 | 105.21 | 106.06 | -0.07% | 301,797 |
| Jun 11, 2026 | 103.96 | 106.29 | 103.30 | 106.13 | +1.90% | 179,163 |
| Jun 10, 2026 | 105.02 | 106.74 | 104.06 | 104.15 | -2.51% | 74,922 |
| Jun 9, 2026 | 109.20 | 109.94 | 103.06 | 106.83 | -1.53% | 42,525 |
| Jun 8, 2026 | 109.34 | 109.43 | 108.14 | 108.49 | +1.01% | 32,251 |
| Jun 5, 2026 | 111.97 | 112.00 | 107.03 | 107.41 | -5.55% | 62,174 |
| Jun 4, 2026 | 112.55 | 114.22 | 112.52 | 113.72 | -1.63% | 30,165 |
| Jun 3, 2026 | 118.03 | 118.03 | 115.34 | 115.60 | -2.13% | 33,530 |
| Jun 2, 2026 | 117.88 | 118.40 | 117.39 | 118.11 | -0.13% | 38,697 |
| Jun 1, 2026 | 116.00 | 118.70 | 115.51 | 118.26 | +2.82% | 34,719 |
| May 29, 2026 | 112.49 | 115.02 | 112.49 | 115.02 | +3.49% | 20,419 |
| May 28, 2026 | 109.16 | 111.20 | 109.13 | 111.14 | +1.81% | 25,226 |
| May 27, 2026 | 109.62 | 109.74 | 108.62 | 109.17 | -0.51% | 47,338 |
| May 26, 2026 | 109.35 | 110.27 | 108.89 | 109.72 | +1.18% | 33,877 |
| May 22, 2026 | 108.43 | 109.28 | 107.98 | 108.44 | +0.71% | 48,910 |
| May 21, 2026 | 106.51 | 108.00 | 106.51 | 107.68 | +0.37% | 101,276 |
| May 20, 2026 | 105.52 | 107.28 | 105.17 | 107.28 | +1.76% | 187,142 |
| May 19, 2026 | 105.52 | 106.28 | 104.94 | 105.42 | -1.01% | 56,078 |
| May 18, 2026 | 106.86 | 107.04 | 105.45 | 106.50 | -0.18% | 27,131 |
| May 15, 2026 | 106.39 | 107.61 | 106.02 | 106.69 | -1.36% | 18,276 |
| May 14, 2026 | 106.43 | 108.35 | 106.43 | 108.16 | +2.01% | 20,351 |
| May 13, 2026 | 106.02 | 106.29 | 105.00 | 106.03 | +0.09% | 28,822 |
| May 12, 2026 | 106.60 | 106.60 | 104.15 | 105.93 | -1.25% | 21,454 |
| May 11, 2026 | 106.67 | 107.57 | 106.59 | 107.27 | -0.04% | 36,500 |
| May 8, 2026 | 106.01 | 107.31 | 105.59 | 107.31 | +1.57% | 34,428 |
| May 7, 2026 | 105.78 | 106.86 | 105.33 | 105.65 | +0.28% | 28,146 |
| May 6, 2026 | 105.07 | 105.43 | 104.39 | 105.36 | +1.00% | 46,794 |
| May 5, 2026 | 104.34 | 104.56 | 103.78 | 104.32 | +0.64% | 49,924 |
| May 4, 2026 | 103.68 | 104.51 | 103.34 | 103.66 | +0.37% | 43,009 |
| May 1, 2026 | 102.31 | 103.71 | 102.31 | 103.28 | +1.37% | 61,467 |
| Apr 30, 2026 | 101.81 | 101.89 | 100.20 | 101.88 | +0.80% | 29,985 |
| Apr 29, 2026 | 100.90 | 101.07 | 100.12 | 101.07 | +0.02% | 50,812 |
| Apr 28, 2026 | 100.89 | 101.60 | 100.41 | 101.05 | -1.60% | 59,520 |
| Apr 27, 2026 | 102.33 | 102.77 | 102.09 | 102.69 | -0.04% | 39,852 |
| Apr 24, 2026 | 102.00 | 102.85 | 101.06 | 102.73 | +1.74% | 31,864 |
| Apr 23, 2026 | 102.28 | 102.30 | 99.68 | 100.97 | -2.61% | 48,884 |
| Apr 22, 2026 | 102.54 | 103.68 | 102.03 | 103.68 | +2.42% | 41,428 |
| Apr 21, 2026 | 101.40 | 102.26 | 100.76 | 101.23 | +0.34% | 51,089 |
| Apr 20, 2026 | 100.46 | 101.04 | 100.07 | 100.89 | +0.04% | 33,419 |
| Apr 17, 2026 | 100.70 | 101.31 | 100.60 | 100.85 | +1.30% | 47,644 |
| Apr 16, 2026 | 99.13 | 99.77 | 98.49 | 99.56 | +1.04% | 138,464 |
| Apr 15, 2026 | 96.78 | 98.59 | 96.71 | 98.54 | +2.38% | 60,253 |
| Apr 14, 2026 | 95.49 | 96.40 | 95.49 | 96.25 | +1.71% | 36,120 |
| Apr 13, 2026 | 91.83 | 94.65 | 91.83 | 94.64 | +2.94% | 34,873 |
| Apr 10, 2026 | 92.07 | 92.52 | 91.50 | 91.93 | +0.04% | 161,082 |
| Apr 9, 2026 | 92.60 | 92.60 | 91.08 | 91.89 | -0.84% | 40,060 |
| Apr 8, 2026 | 94.73 | 95.00 | 92.35 | 92.67 | +1.59% | 45,361 |
| Apr 7, 2026 | 90.21 | 91.22 | 89.24 | 91.22 | +1.04% | 34,633 |
| Apr 6, 2026 | 89.93 | 90.47 | 89.74 | 90.28 | +0.43% | 37,491 |
| Apr 2, 2026 | 87.21 | 89.91 | 87.07 | 89.89 | +0.82% | 27,596 |
| Apr 1, 2026 | 89.26 | 89.87 | 88.50 | 89.16 | +0.88% | 21,447 |
| Mar 31, 2026 | 85.89 | 88.39 | 85.89 | 88.38 | +4.09% | 34,651 |
| Mar 30, 2026 | 86.34 | 86.61 | 84.32 | 84.91 | -1.00% | 52,520 |
| Mar 27, 2026 | 87.04 | 87.04 | 85.69 | 85.77 | -2.49% | 50,692 |
| Mar 26, 2026 | 89.28 | 89.94 | 87.96 | 87.96 | -2.83% | 46,133 |
| Mar 25, 2026 | 91.37 | 91.64 | 90.24 | 90.52 | +0.45% | 29,658 |
| Mar 24, 2026 | 91.33 | 91.33 | 89.78 | 90.11 | -2.03% | 24,207 |
| Mar 23, 2026 | 91.28 | 92.90 | 91.28 | 91.98 | +2.26% | 53,211 |
| Mar 20, 2026 | 91.74 | 91.74 | 89.47 | 89.95 | -2.40% | 31,272 |
| Mar 19, 2026 | 90.75 | 92.55 | 90.40 | 92.16 | +0.39% | 31,129 |
| Mar 18, 2026 | 92.60 | 92.93 | 91.80 | 91.80 | -1.13% | 30,009 |
| Mar 17, 2026 | 92.86 | 93.41 | 92.68 | 92.85 | +0.33% | 54,588 |
| Mar 16, 2026 | 92.24 | 93.16 | 92.17 | 92.54 | +1.37% | 39,782 |
| Mar 13, 2026 | 92.63 | 93.22 | 91.12 | 91.29 | -1.21% | 119,972 |
| Mar 12, 2026 | 93.14 | 93.52 | 92.39 | 92.41 | -1.37% | 399,326 |
| Mar 11, 2026 | 93.94 | 94.50 | 93.11 | 93.69 | +0.45% | 30,961 |
| Mar 10, 2026 | 94.36 | 94.36 | 93.16 | 93.27 | -0.98% | 37,849 |
| Mar 9, 2026 | 92.00 | 94.20 | 91.79 | 94.19 | +1.00% | 46,891 |
| Mar 6, 2026 | 92.50 | 94.38 | 92.50 | 93.26 | -0.71% | 50,474 |
| Mar 5, 2026 | 93.16 | 94.61 | 92.80 | 93.93 | +0.98% | 42,519 |
| Mar 4, 2026 | 91.93 | 93.47 | 91.69 | 93.02 | +1.83% | 54,794 |
| Mar 3, 2026 | 89.84 | 91.83 | 89.02 | 91.35 | -0.53% | 63,428 |
| Mar 2, 2026 | 89.50 | 92.03 | 89.50 | 91.84 | +0.99% | 45,671 |
| Feb 27, 2026 | 89.80 | 91.01 | 89.80 | 90.94 | -0.84% | 31,151 |
| Feb 26, 2026 | 91.99 | 91.99 | 90.50 | 91.71 | -0.50% | 57,919 |
| Feb 25, 2026 | 91.04 | 92.37 | 90.86 | 92.17 | +2.05% | 117,906 |
| Feb 24, 2026 | 89.29 | 90.66 | 88.67 | 90.32 | +1.04% | 398,384 |
| Feb 23, 2026 | 91.08 | 91.08 | 89.00 | 89.39 | -2.57% | 83,020 |
| Feb 20, 2026 | 91.00 | 92.65 | 91.00 | 91.75 | +0.08% | 55,918 |
| Feb 19, 2026 | 91.41 | 92.00 | 91.03 | 91.68 | -0.40% | 100,286 |
| Feb 18, 2026 | 91.30 | 92.78 | 91.02 | 92.05 | +1.09% | 55,562 |
| Feb 17, 2026 | 90.30 | 91.46 | 89.51 | 91.06 | -0.04% | 64,786 |
| Feb 13, 2026 | 90.82 | 92.07 | 90.14 | 91.10 | +0.44% | 57,891 |
| Feb 12, 2026 | 93.09 | 93.22 | 90.25 | 90.70 | -2.46% | 96,722 |
| Feb 11, 2026 | 95.14 | 95.14 | 92.22 | 92.99 | -1.27% | 71,689 |
| Feb 10, 2026 | 95.19 | 95.57 | 94.14 | 94.19 | -0.90% | 65,589 |
| Feb 9, 2026 | 92.99 | 95.67 | 92.81 | 95.05 | +2.24% | 73,064 |
| Feb 6, 2026 | 91.63 | 93.15 | 90.95 | 92.97 | +3.09% | 54,058 |
| Feb 5, 2026 | 91.19 | 92.15 | 89.86 | 90.18 | -2.36% | 124,360 |
| Feb 4, 2026 | 95.04 | 95.04 | 90.90 | 92.36 | -3.35% | 356,028 |
| Feb 3, 2026 | 98.93 | 98.93 | 94.25 | 95.56 | -2.31% | 76,073 |
| Feb 2, 2026 | 97.49 | 98.93 | 97.49 | 97.82 | +0.25% | 45,061 |
| Jan 30, 2026 | 98.39 | 98.87 | 97.22 | 97.58 | -1.58% | 33,624 |
| Jan 29, 2026 | 100.53 | 100.53 | 97.04 | 99.15 | -1.57% | 37,152 |
| Jan 28, 2026 | 101.62 | 101.84 | 100.65 | 100.73 | -0.38% | 35,829 |
| Jan 27, 2026 | 101.42 | 101.55 | 101.00 | 101.11 | +0.33% | 37,395 |
| Jan 26, 2026 | 100.24 | 101.30 | 100.24 | 100.78 | +0.71% | 43,279 |
| Jan 23, 2026 | 99.44 | 100.61 | 99.44 | 100.07 | +0.28% | 40,892 |
| Jan 22, 2026 | 100.41 | 100.41 | 99.37 | 99.79 | +0.93% | 69,492 |
| Jan 21, 2026 | 99.06 | 99.62 | 97.61 | 98.87 | +0.45% | 300,426 |
| Jan 20, 2026 | 99.22 | 99.95 | 98.40 | 98.43 | -2.83% | 46,205 |
| Jan 16, 2026 | 102.04 | 102.22 | 100.86 | 101.30 | -0.17% | 48,827 |
| Jan 15, 2026 | 102.77 | 102.77 | 101.42 | 101.47 | -0.10% | 30,967 |
| Jan 14, 2026 | 102.48 | 102.48 | 100.69 | 101.57 | -1.38% | 63,162 |
| Jan 13, 2026 | 103.52 | 103.71 | 102.72 | 102.99 | -0.52% | 55,090 |
| Jan 12, 2026 | 102.02 | 103.77 | 102.02 | 103.53 | +0.80% | 100,663 |
| Jan 9, 2026 | 101.90 | 102.92 | 101.60 | 102.71 | +1.07% | 54,658 |
| Jan 8, 2026 | 103.03 | 103.03 | 101.38 | 101.62 | -1.31% | 48,691 |
| Jan 7, 2026 | 102.61 | 103.85 | 102.61 | 102.97 | +0.17% | 43,037 |
| Jan 6, 2026 | 101.69 | 102.99 | 101.55 | 102.80 | +1.31% | 47,121 |
| Jan 5, 2026 | 102.00 | 102.12 | 101.27 | 101.47 | +0.82% | 54,494 |
| Jan 2, 2026 | 102.70 | 102.77 | 100.12 | 100.64 | -0.94% | 71,665 |
| Dec 31, 2025 | 102.84 | 102.84 | 101.53 | 101.59 | -1.00% | 47,962 |
| Dec 30, 2025 | 102.87 | 103.31 | 102.62 | 102.62 | -0.29% | 52,210 |
| Dec 29, 2025 | 102.72 | 103.25 | 102.65 | 102.92 | -0.62% | 41,028 |
| Dec 26, 2025 | 103.84 | 103.88 | 103.38 | 103.56 | -0.10% | 69,856 |
| Dec 24, 2025 | 103.27 | 103.81 | 103.27 | 103.66 | +0.17% | 13,222 |
| Dec 23, 2025 | 102.53 | 103.48 | 102.29 | 103.48 | +0.45% | 29,316 |
| Dec 22, 2025 | 103.03 | 103.08 | 102.73 | 103.02 | +0.85% | 38,950 |
| Dec 19, 2025 | 100.42 | 102.31 | 100.42 | 102.15 | +2.29% | 43,401 |
| Dec 18, 2025 | 100.00 | 100.45 | 99.41 | 99.86 | +1.58% | 50,883 |
| Dec 17, 2025 | 100.92 | 100.92 | 98.24 | 98.31 | -2.45% | 64,594 |
| Dec 16, 2025 | 99.75 | 101.04 | 99.75 | 100.78 | +0.42% | 69,245 |
| Dec 15, 2025 | 102.23 | 102.23 | 100.32 | 100.36 | -1.52% | 45,542 |
| Dec 12, 2025 | 104.13 | 104.13 | 101.34 | 101.91 | -3.09% | 41,651 |
| Dec 11, 2025 | 104.71 | 105.52 | 103.49 | 105.16 | -1.02% | 39,221 |
| Dec 10, 2025 | 105.47 | 106.54 | 105.00 | 106.24 | +0.77% | 34,849 |
| Dec 9, 2025 | 104.83 | 105.53 | 104.78 | 105.43 | +0.27% | 27,315 |
| Dec 8, 2025 | 105.19 | 105.67 | 104.65 | 105.15 | +0.60% | 55,029 |
| Dec 5, 2025 | 103.79 | 104.72 | 103.79 | 104.52 | +1.13% | 36,908 |
| Dec 4, 2025 | 102.98 | 103.35 | 102.47 | 103.35 | +0.69% | 26,534 |
| Dec 3, 2025 | 101.67 | 102.66 | 101.35 | 102.64 | +0.50% | 35,373 |
| Dec 2, 2025 | 102.25 | 103.25 | 102.10 | 102.13 | +0.66% | 38,409 |
| Dec 1, 2025 | 101.23 | 102.00 | 100.58 | 101.46 | -0.56% | 37,022 |
| Nov 28, 2025 | 101.50 | 102.03 | 101.24 | 102.03 | +0.87% | 18,493 |
| Nov 26, 2025 | 101.09 | 101.60 | 100.56 | 101.15 | +0.98% | 53,100 |
| Nov 25, 2025 | 98.95 | 100.39 | 97.68 | 100.17 | +0.88% | 58,972 |
| Nov 24, 2025 | 97.00 | 99.56 | 97.00 | 99.30 | +3.27% | 83,435 |
| Nov 21, 2025 | 96.07 | 97.35 | 94.19 | 96.16 | -0.04% | 71,467 |
| Nov 20, 2025 | 101.71 | 101.91 | 95.98 | 96.20 | -2.90% | 64,295 |
| Nov 19, 2025 | 98.66 | 100.04 | 98.00 | 99.07 | +0.59% | 63,440 |
| Nov 18, 2025 | 99.05 | 99.57 | 97.60 | 98.49 | -1.50% | 193,925 |
| Nov 17, 2025 | 100.51 | 101.57 | 99.04 | 99.99 | -1.20% | 77,499 |
| Nov 14, 2025 | 99.09 | 102.04 | 99.02 | 101.20 | +0.38% | 59,026 |
| Nov 13, 2025 | 103.03 | 103.03 | 100.47 | 100.82 | -2.86% | 59,370 |
| Nov 12, 2025 | 104.82 | 104.88 | 103.21 | 103.79 | -0.55% | 51,041 |
| Nov 11, 2025 | 104.43 | 104.56 | 103.56 | 104.36 | -0.62% | 42,061 |
| Nov 10, 2025 | 104.19 | 105.17 | 103.68 | 105.01 | +2.74% | 64,086 |
| Nov 7, 2025 | 101.46 | 102.23 | 99.73 | 102.21 | -0.19% | 91,508 |
| Nov 6, 2025 | 104.85 | 104.85 | 102.02 | 102.40 | -2.21% | 81,052 |
| Nov 5, 2025 | 104.47 | 105.34 | 103.93 | 104.71 | +0.14% | 57,430 |
| Nov 4, 2025 | 105.40 | 106.40 | 104.32 | 104.56 | -3.10% | 72,605 |
| Nov 3, 2025 | 108.30 | 108.47 | 107.27 | 107.91 | +0.62% | 88,820 |
| Oct 31, 2025 | 108.05 | 108.05 | 106.55 | 107.25 | +0.90% | 55,897 |
| Oct 30, 2025 | 107.24 | 107.40 | 106.27 | 106.29 | -1.56% | 221,486 |
Daily open, high, low, close and volume for iShares U.S. Tech Independence Focused ETF (IETC). Showing 250 trading days. Unadjusted prices.