iShares Breakthrough Envirtl Sol ETF (ETEC)
19.76
+0.08
(+0.38%)
USD |
NASDAQ |
Nov 21, 16:00
ETEC Price: 19.76 for Nov. 21, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 21, 2024 | 19.83 | 19.83 | 19.78 | 19.76 | 291.00 |
| Nov 20, 2024 | 19.68 | 19.68 | 19.68 | 19.68 | 0.000 |
| Nov 19, 2024 | 19.76 | 19.77 | 19.69 | 19.68 | 1405.00 |
| Nov 18, 2024 | 19.58 | 19.58 | 19.58 | 19.58 | 0.000 |
| Nov 15, 2024 | 19.56 | 19.56 | 19.56 | 19.58 | 106.00 |
| Nov 14, 2024 | 19.81 | 19.81 | 19.81 | 19.72 | 100.00 |
| Nov 13, 2024 | 20.11 | 20.11 | 20.11 | 19.99 | 266.00 |
| Nov 12, 2024 | 19.91 | 19.97 | 19.91 | 20.03 | 1627.00 |
| Nov 11, 2024 | 20.57 | 20.57 | 20.57 | 20.60 | 190.00 |
| Nov 08, 2024 | 20.46 | 20.46 | 20.46 | 20.46 | 45.00 |
| Nov 07, 2024 | 20.81 | 20.97 | 20.81 | 20.93 | 1584.00 |
| Nov 06, 2024 | 20.34 | 20.43 | 20.34 | 20.43 | 208.00 |
| Nov 05, 2024 | 21.11 | 21.11 | 21.11 | 21.11 | 10.00 |
| Nov 04, 2024 | 21.00 | 21.15 | 20.84 | 20.91 | 3734.00 |
| Nov 01, 2024 | 20.63 | 20.63 | 20.63 | 20.63 | 8.000 |
| Oct 31, 2024 | 20.91 | 20.95 | 20.60 | 20.60 | 823.00 |
| Oct 30, 2024 | 21.00 | 21.00 | 20.91 | 20.91 | 331.00 |
| Oct 29, 2024 | 21.09 | 21.09 | 21.09 | 21.09 | 5.000 |
| Oct 28, 2024 | 19.51 | 21.57 | 19.51 | 21.53 | 742.00 |
| Oct 25, 2024 | 21.10 | 21.10 | 21.10 | 21.10 | 1.000 |
| Oct 24, 2024 | 20.63 | 20.75 | 20.61 | 20.66 | 902.00 |
| Oct 23, 2024 | 20.46 | 20.46 | 20.46 | 20.46 | 108.00 |
| Oct 22, 2024 | 20.44 | 20.59 | 20.44 | 20.59 | 196.00 |
| Oct 21, 2024 | 20.45 | 20.47 | 20.42 | 20.47 | 2464.00 |
| Oct 18, 2024 | 20.46 | 20.46 | 20.46 | 20.46 | 28.00 |
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
18.82
Minimum
Aug 05 2024
27.38
Maximum
Jul 28 2023
22.35
Average
21.90
Median