iShares Breakthrough Envirtl Sol ETF (ETEC)
22.26
-0.18
(-0.78%)
USD |
NASDAQ |
May 17, 16:00
ETEC Price: 22.26 for May 17, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
May 17, 2024 | 22.12 | 22.26 | 22.12 | 22.26 | 555.00 |
May 16, 2024 | 22.45 | 22.46 | 22.44 | 22.44 | 481.00 |
May 15, 2024 | 22.79 | 22.79 | 22.46 | 22.64 | 3145.00 |
May 14, 2024 | 22.55 | 22.65 | 22.38 | 22.53 | 666.00 |
May 13, 2024 | 22.24 | 22.24 | 22.17 | 22.17 | 551.00 |
May 10, 2024 | 22.02 | 22.02 | 21.96 | 21.96 | 233.00 |
May 09, 2024 | 22.20 | 22.20 | 22.20 | 22.20 | 67.00 |
May 08, 2024 | 21.92 | 22.04 | 21.92 | 22.04 | 176.00 |
May 07, 2024 | 22.05 | 22.05 | 22.05 | 22.05 | 52.00 |
May 06, 2024 | 22.31 | 22.32 | 22.31 | 22.32 | 271.00 |
May 03, 2024 | 21.91 | 22.07 | 21.76 | 22.07 | 2639.00 |
May 02, 2024 | 21.32 | 21.64 | 21.32 | 21.64 | 365.00 |
May 01, 2024 | 20.99 | 20.99 | 20.99 | 20.99 | 122.00 |
Apr 30, 2024 | 21.20 | 21.20 | 21.00 | 21.00 | 546.00 |
Apr 29, 2024 | 21.21 | 21.37 | 21.21 | 21.37 | 2378.00 |
Apr 26, 2024 | 20.73 | 20.91 | 20.73 | 20.91 | 483.00 |
Apr 25, 2024 | 20.43 | 20.43 | 20.43 | 20.43 | 235.00 |
Apr 24, 2024 | 20.48 | 20.48 | 20.48 | 20.48 | 45.00 |
Apr 23, 2024 | 20.38 | 20.38 | 20.38 | 20.38 | 87.00 |
Apr 22, 2024 | 20.21 | 20.21 | 20.21 | 20.21 | 59.00 |
Apr 19, 2024 | 20.20 | 20.20 | 20.13 | 20.13 | 133.00 |
Apr 18, 2024 | 20.36 | 20.36 | 20.29 | 20.29 | 460.00 |
Apr 17, 2024 | 20.30 | 20.30 | 20.30 | 20.30 | 153.00 |
Apr 16, 2024 | 20.24 | 20.24 | 20.24 | 20.24 | 7.000 |
Apr 15, 2024 | 20.85 | 20.86 | 20.60 | 20.60 | 2197.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
19.72
Minimum
Feb 05 2024
27.38
Maximum
Jul 28 2023
23.02
Average
22.35
Median
Nov 29 2023