Skip to main content
iShares Breakthrough Environmental Solutions ETF (ETEC)
NASDAQ: ETEC · Real-Time Price · USD
26.15
-0.53 (-2.00%)
Mar 5, 2026, 4:00 PM EST - Market closed

ETEC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 202626.1526.1526.1526.1526.15-2.00%354
Mar 4, 202626.6826.6826.6826.6826.680.97%103
Mar 3, 202625.9926.4225.9926.4226.42-3.39%1,746
Mar 2, 202627.3127.3527.3127.3527.35-0.78%845
Feb 27, 202627.4127.5727.4127.5727.57-0.34%368
Feb 26, 202627.4927.6627.4427.6627.66-2.64%2,229
Feb 25, 202628.4628.4628.3828.4128.410.26%583
Feb 24, 202628.2928.3428.1528.3428.341.47%4,126
Feb 23, 202628.0728.0727.9327.9327.92-0.01%1,007
Feb 20, 202627.6827.9327.6827.9327.930.47%7,000
Feb 19, 202628.0228.0227.7527.8027.80-1.39%1,735
Feb 18, 202628.2428.3628.1828.1928.19-1.12%1,585
Feb 17, 202628.3828.5528.2528.5128.510.68%4,816
Feb 13, 202628.5428.6128.3128.3128.31-0.53%3,978
Feb 12, 202628.8528.8528.3728.4728.47-1.39%3,143
Feb 11, 202628.5828.9128.4428.8728.872.00%1,337
Feb 10, 202628.0728.4328.0728.3028.300.07%1,249
Feb 9, 202628.2228.2828.2028.2828.281.49%1,267
Feb 6, 202627.6927.8627.6927.8627.863.03%301
Feb 5, 202627.1027.1227.0027.0527.05-1.51%1,675
Feb 4, 202627.5427.5427.4627.4627.461.95%1,421
Feb 3, 202626.7626.9426.7426.9426.942.01%1,376
Feb 2, 202626.4626.4626.4126.4126.41-0.08%218
Jan 30, 202626.4326.4326.4326.4326.43-1.36%250
Jan 29, 202626.5926.7926.5926.7926.790.20%487
Jan 28, 202626.6526.8226.5826.7426.740.97%16,269
Jan 27, 202626.4826.4826.4826.4826.480.66%14
Jan 26, 202626.2326.3126.2326.3126.31-0.25%721
Jan 23, 202626.4426.4426.3626.3726.370.42%1,224
Jan 22, 202626.2626.2626.2626.2626.261.14%115
Jan 21, 202625.9725.9725.9725.9725.971.86%46
Jan 20, 202625.4925.4925.4925.4925.49-2.04%12
Jan 16, 202626.0326.0326.0226.0226.02-0.03%360
Jan 15, 202626.0326.0326.0326.0326.030.62%143
Jan 14, 202626.0126.0125.8725.8725.87-0.45%218
Jan 13, 202626.0026.0025.9925.9925.99-0.45%371
Jan 12, 202626.1126.1126.1126.1126.111.05%150
Jan 9, 202625.7925.8425.7925.8425.840.19%340
Jan 8, 202625.6525.7925.6525.7925.790.19%450
Jan 7, 202625.6725.7925.6625.7425.74-0.80%881
Jan 6, 202625.8325.9825.8325.9525.951.05%662
Jan 5, 202625.6125.6825.5425.6825.671.10%667
Jan 2, 202625.2225.4025.2225.4025.402.04%417
Dec 31, 202524.9524.9524.8924.8924.89-0.99%601
Dec 30, 202525.1425.1425.1425.1425.14-0.19%11
Dec 29, 202525.1925.1925.1925.1925.19-0.47%4
Dec 26, 202525.3125.3125.3125.3125.310.60%59
Dec 24, 202525.1825.2925.1625.1625.160.13%471
Dec 23, 202525.2125.2125.1225.1225.12-0.46%219
Dec 22, 202525.1925.2525.1925.2425.240.77%1,084
Dec 19, 202525.0525.0525.0525.0525.051.52%29
Dec 18, 202524.6724.6724.6724.6724.670.81%105
Dec 17, 202524.4824.4824.4824.4824.48-1.14%188
Dec 16, 202524.9124.9424.6524.7624.76-1.55%831
Dec 15, 202525.0825.1525.0825.1525.110.21%492
Dec 12, 202525.5425.5425.1025.1025.06-1.72%974
Dec 11, 202525.4025.5425.4025.5425.50-0.28%497
Dec 10, 202525.2825.6125.2825.6125.571.76%226
Dec 9, 202525.2025.2125.1725.1725.130.44%832
Dec 8, 202525.0525.0625.0525.0625.02-0.71%278
Dec 5, 202525.2425.2425.2425.2425.200.67%65
Dec 4, 202525.0025.0725.0025.0725.031.43%500
Dec 3, 202524.7124.7124.7124.7124.680.68%11
Dec 2, 202524.5524.5524.5524.5524.510.34%48
Dec 1, 202524.4724.4724.4724.4724.43-0.46%362
Nov 28, 202524.4724.5824.4724.5824.551.55%300
Nov 26, 202524.1724.2124.1724.2124.170.91%258
Nov 25, 202523.7724.0023.7723.9923.951.24%6,087
Nov 24, 202523.6923.6923.6923.6923.661.40%79
Nov 21, 202523.0023.3723.0023.3723.330.52%550
Nov 20, 202523.7523.7523.2423.2423.21-2.79%366
Nov 19, 202523.9523.9723.9123.9123.88-0.80%791
Nov 18, 202524.0024.1024.0024.1024.07-0.90%174
Nov 17, 202524.3224.3224.3224.3224.29-2.22%17
Nov 14, 202524.7424.8724.7424.8724.84-0.94%394
Nov 13, 202525.5825.6725.1125.1125.07-2.32%1,299
Nov 12, 202525.6725.7125.6725.7125.67-0.50%830
Nov 11, 202525.7925.8525.7925.8325.80-0.47%1,576
Nov 10, 202525.7525.9625.7125.9625.922.29%4,684
Nov 7, 202525.3825.3825.3825.3825.34-1.05%89
Nov 6, 202525.8925.8925.5725.6525.61-0.89%400
Nov 5, 202525.4525.9225.4525.8825.842.45%1,336
Nov 4, 202525.3525.4325.2625.2625.22-1.34%649
Nov 3, 202525.6725.6725.6025.6025.570.18%320
Oct 31, 202525.4325.5625.4325.5625.520.35%310
Oct 30, 202525.5725.6325.4725.4725.43-0.66%1,152
Oct 29, 202525.8125.8125.6425.6425.60-0.37%556
Oct 28, 202525.7425.7425.7325.7325.690.18%471
Oct 27, 202525.5925.6925.5925.6925.650.67%2,820
Oct 24, 202525.5125.5125.5125.5125.481.68%11
Oct 23, 202525.0925.0925.0925.0925.061.16%26
Oct 22, 202525.0425.0424.7224.8124.77-0.39%758
Oct 21, 202525.0625.0624.9024.9024.87-0.38%591
Oct 20, 202524.9025.0824.9025.0024.961.10%717
Oct 17, 202524.6124.7324.6024.7324.69-0.92%3,961
Oct 16, 202525.0025.0024.9524.9624.920.34%342
Oct 15, 202524.8224.8724.8224.8724.842.45%234
Oct 14, 202524.0624.2824.0624.2824.24-0.28%145
Oct 13, 202524.2724.3524.2724.3524.312.30%3,977
Oct 10, 202523.7223.8023.7223.8023.77-4.49%705