iShares U.S. Tech Independence Fcs ETF (IETC)
81.98
+0.30
(+0.37%)
USD |
BATS |
Nov 21, 16:00
IETC Price: 81.98 for Nov. 21, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 21, 2024 | 82.28 | 82.32 | 81.17 | 81.98 | 15122.00 |
| Nov 20, 2024 | 81.56 | 81.76 | 80.74 | 81.68 | 14643.00 |
| Nov 19, 2024 | 80.69 | 81.70 | 80.57 | 81.65 | 16884.00 |
| Nov 18, 2024 | 80.90 | 81.30 | 80.50 | 81.01 | 20265.00 |
| Nov 15, 2024 | 82.02 | 82.02 | 80.54 | 80.90 | 15699.00 |
| Nov 14, 2024 | 83.94 | 83.94 | 82.72 | 82.92 | 31957.00 |
| Nov 13, 2024 | 83.91 | 84.34 | 83.59 | 83.86 | 21271.00 |
| Nov 12, 2024 | 83.78 | 84.00 | 83.38 | 84.00 | 20202.00 |
| Nov 11, 2024 | 83.92 | 83.97 | 83.41 | 83.84 | 15567.00 |
| Nov 08, 2024 | 83.68 | 83.91 | 83.54 | 83.74 | 20125.00 |
| Nov 07, 2024 | 82.94 | 83.89 | 82.90 | 83.84 | 31475.00 |
| Nov 06, 2024 | 81.64 | 82.63 | 81.54 | 82.63 | 83800.00 |
| Nov 05, 2024 | 79.22 | 80.05 | 79.22 | 80.05 | 8614.00 |
| Nov 04, 2024 | 78.79 | 79.20 | 78.66 | 78.84 | 13029.00 |
| Nov 01, 2024 | 78.70 | 79.42 | 78.65 | 78.89 | 10343.00 |
| Oct 31, 2024 | 79.55 | 79.55 | 78.00 | 78.13 | 58492.00 |
| Oct 30, 2024 | 80.66 | 81.14 | 80.41 | 80.41 | 32239.00 |
| Oct 29, 2024 | 79.93 | 81.28 | 79.93 | 81.07 | 18120.00 |
| Oct 28, 2024 | 80.48 | 80.48 | 79.89 | 79.89 | 11320.00 |
| Oct 25, 2024 | 80.11 | 80.90 | 79.91 | 79.98 | 12656.00 |
| Oct 24, 2024 | 79.64 | 79.88 | 79.48 | 79.70 | 9908.00 |
| Oct 23, 2024 | 80.56 | 80.56 | 79.30 | 79.69 | 23694.00 |
| Oct 22, 2024 | 80.70 | 81.04 | 80.59 | 80.90 | 27778.00 |
| Oct 21, 2024 | 80.70 | 81.19 | 80.47 | 81.05 | 54648.00 |
| Oct 18, 2024 | 81.28 | 81.28 | 80.93 | 80.97 | 13103.00 |
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
25.70
Minimum
Mar 16 2020
84.00
Maximum
Nov 12 2024
51.98
Average
50.59
Median