Skip to main content
iShares Breakthrough Environmental Solutions ETF (ETEC)
NASDAQ: ETEC · Real-Time Price · USD
25.24
+0.16 (0.66%)
Dec 5, 2025, 4:00 PM EST - Market closed

ETEC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202525.2425.2425.2425.2425.240.67%65
Dec 4, 202525.0025.0725.0025.0725.071.43%500
Dec 3, 202524.7124.7124.7124.7124.710.68%11
Dec 2, 202524.5524.5524.5524.5524.550.34%48
Dec 1, 202524.4724.4724.4724.4724.47-0.46%362
Nov 28, 202524.4724.5824.4724.5824.581.55%300
Nov 26, 202524.1724.2124.1724.2124.210.91%258
Nov 25, 202523.7724.0023.7723.9923.991.24%6,087
Nov 24, 202523.6923.6923.6923.6923.691.40%79
Nov 21, 202523.0023.3723.0023.3723.370.52%550
Nov 20, 202523.7523.7523.2423.2423.24-2.79%366
Nov 19, 202523.9523.9723.9123.9123.91-0.80%791
Nov 18, 202524.0024.1024.0024.1024.10-0.90%174
Nov 17, 202524.3224.3224.3224.3224.32-2.22%17
Nov 14, 202524.7424.8724.7424.8724.87-0.94%394
Nov 13, 202525.5825.6725.1125.1125.11-2.32%1,299
Nov 12, 202525.6725.7125.6725.7125.71-0.50%830
Nov 11, 202525.7925.8525.7925.8325.83-0.47%1,576
Nov 10, 202525.7525.9625.7125.9625.962.29%4,684
Nov 7, 202525.3825.3825.3825.3825.38-1.05%89
Nov 6, 202525.8925.8925.5725.6525.65-0.89%400
Nov 5, 202525.4525.9225.4525.8825.882.45%1,336
Nov 4, 202525.3525.4325.2625.2625.26-1.34%649
Nov 3, 202525.6725.6725.6025.6025.600.18%320
Oct 31, 202525.4325.5625.4325.5625.560.35%310
Oct 30, 202525.5725.6325.4725.4725.46-0.66%1,152
Oct 29, 202525.8125.8125.6425.6425.64-0.37%556
Oct 28, 202525.7425.7425.7325.7325.730.18%471
Oct 27, 202525.5925.6925.5925.6925.690.67%2,820
Oct 24, 202525.5125.5125.5125.5125.511.68%11
Oct 23, 202525.0925.0925.0925.0925.091.16%26
Oct 22, 202525.0425.0424.7224.8124.81-0.39%758
Oct 21, 202525.0625.0624.9024.9024.90-0.38%591
Oct 20, 202524.9025.0824.9025.0025.001.10%717
Oct 17, 202524.6124.7324.6024.7324.73-0.92%3,961
Oct 16, 202525.0025.0024.9524.9624.960.34%342
Oct 15, 202524.8224.8724.8224.8724.872.45%234
Oct 14, 202524.0624.2824.0624.2824.28-0.28%145
Oct 13, 202524.2724.3524.2724.3524.352.30%3,977
Oct 10, 202523.7223.8023.7223.8023.80-4.49%705
Oct 9, 202524.9224.9224.9224.9224.920.16%10
Oct 8, 202524.8824.8824.8824.8824.881.02%90
Oct 7, 202524.6224.6224.6224.6224.62-1.90%89
Oct 6, 202525.0925.1025.0925.1025.100.87%339
Oct 3, 202524.8824.8824.8824.8824.880.38%16
Oct 2, 202524.7924.7924.7924.7924.790.93%18
Oct 1, 202524.6024.6024.5624.5624.560.79%110
Sep 30, 202524.3724.3724.3724.3724.370.83%41
Sep 29, 202524.3624.3624.1724.1724.17-0.04%593
Sep 26, 202524.1824.1824.1824.1824.18-0.45%76
Sep 25, 202524.2924.2924.2924.2924.290.04%6
Sep 24, 202524.2824.2824.2824.2824.280.31%354
Sep 23, 202524.4124.5224.2024.2024.20-1.07%3,013
Sep 22, 202524.4624.4624.4624.4624.461.18%81
Sep 19, 202524.1724.1724.1724.1724.17-0.70%65
Sep 18, 202524.2924.3524.2924.3524.35-0.08%211
Sep 17, 202524.3524.3924.3524.3724.370.74%538
Sep 16, 202524.0724.1924.0724.1924.190.92%553
Sep 15, 202523.9424.0423.9423.9723.970.57%1,169
Sep 12, 202523.8323.8323.8323.8323.83-0.31%515
Sep 11, 202523.9023.9023.9023.9023.901.65%116
Sep 10, 202523.5223.5223.5223.5223.52-0.40%7
Sep 9, 202523.6123.6123.6123.6123.61-0.71%39
Sep 8, 202523.6923.7823.6923.7823.780.30%471
Sep 5, 202523.7423.7823.7123.7123.712.85%583
Sep 4, 202523.0623.0623.0523.0523.05-1.09%390
Sep 3, 202523.2923.3123.2923.3123.31-0.15%215
Sep 2, 202523.1623.3423.1623.3423.34-1.16%209
Aug 29, 202523.6123.6123.6123.6123.61-1.16%46
Aug 28, 202523.8923.8923.8923.8923.892.55%9
Aug 27, 202523.3523.3623.3023.3023.30-1.37%580
Aug 26, 202523.6223.6223.6223.6223.620.43%164
Aug 25, 202523.5923.5923.5223.5223.520.02%687
Aug 22, 202523.0323.5623.0323.5123.514.69%2,827
Aug 21, 202522.5222.5222.4622.4622.46-0.31%1,339
Aug 20, 202522.5322.5822.5322.5322.53-0.01%855
Aug 19, 202522.6822.6822.4622.5322.53-0.43%1,449
Aug 18, 202522.6722.6722.6322.6322.631.85%164
Aug 15, 202522.1622.2822.1622.2222.221.65%1,430
Aug 14, 202521.9521.9521.8621.8621.86-1.12%449
Aug 13, 202522.1122.1122.1122.1122.110.71%231
Aug 12, 202521.9821.9921.9521.9521.952.27%515
Aug 11, 202521.4621.4621.4621.4621.460.16%147
Aug 8, 202521.4921.4921.4321.4321.430.99%378
Aug 7, 202521.3521.3521.2021.2221.22-0.47%1,689
Aug 6, 202521.2721.3221.2421.3221.320.31%2,409
Aug 5, 202521.2621.2621.2621.2621.260.07%21
Aug 4, 202521.2421.2421.2421.2421.240.94%85
Aug 1, 202521.0921.0921.0121.0421.04-0.35%740
Jul 31, 202521.0621.1221.0621.1221.12-0.29%247
Jul 30, 202521.1821.1821.1821.1821.18-1.08%3
Jul 29, 202521.7221.7221.4121.4121.41-0.19%208
Jul 28, 202521.4521.4521.4521.4521.45-0.46%10
Jul 25, 202521.5521.5521.5521.5521.550.30%79
Jul 24, 202521.4921.4921.4921.4921.49-0.26%7
Jul 23, 202521.5421.5421.5421.5421.540.82%17
Jul 22, 202521.3721.3721.3721.3721.371.60%19
Jul 21, 202521.0321.0321.0321.0321.030.29%35
Jul 18, 202520.9320.9720.9320.9720.970.43%108
Jul 17, 202520.8820.8820.8820.8820.881.22%29