Skip to main content
iShares Breakthrough Environmental Solutions ETF (ETEC)
NASDAQ: ETEC · Real-Time Price · USD
28.05
-0.69 (-2.42%)
At close: Apr 28, 2026, 4:00 PM EDT
28.15
+0.11 (0.37%)
After-hours: Apr 28, 2026, 4:15 PM EDT

ETEC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202628.2428.2828.0528.1528.15-2.05%1,035
Apr 27, 202628.6628.7428.6628.7428.740.17%207
Apr 24, 202628.6528.6928.5828.6928.69-0.19%749
Apr 23, 202628.7828.9928.7128.7528.75-0.29%1,312
Apr 22, 202628.7128.8328.6128.8328.831.34%1,219
Apr 21, 202628.5128.5128.4528.4528.45-0.94%211
Apr 20, 202628.5928.7228.5728.7228.72-0.29%1,102
Apr 17, 202628.8528.8628.8028.8028.801.23%512
Apr 16, 202628.4528.4528.4528.4528.450.99%59
Apr 15, 202628.1828.1828.1828.1828.18-1.04%47
Apr 14, 202628.4928.6128.4428.4728.470.07%1,954
Apr 13, 202628.4528.4528.4528.4528.450.60%267
Apr 10, 202628.2828.2828.2828.2828.282.66%285
Apr 9, 202627.4027.5827.4027.5527.55-0.17%425
Apr 8, 202627.6827.6927.5927.5927.593.91%571
Apr 7, 202626.3526.5626.2126.5626.55-0.29%1,318
Apr 6, 202626.7626.7626.6326.6326.63-0.45%405
Apr 2, 202626.6226.7526.6226.7526.75-1.27%842
Apr 1, 202627.1027.1027.1027.1027.100.85%340
Mar 31, 202626.1526.8726.1526.8726.873.83%800
Mar 30, 202626.2226.2225.8425.8825.88-1.75%1,924
Mar 27, 202626.3426.3426.3426.3426.34-1.10%74
Mar 26, 202627.0927.1626.6326.6326.63-3.21%683
Mar 25, 202627.5427.6327.5127.5127.511.20%2,565
Mar 24, 202627.0927.2527.0127.1927.190.42%9,383
Mar 23, 202627.0727.0727.0727.0727.071.91%29
Mar 20, 202626.9426.9426.4426.5626.56-1.46%1,694
Mar 19, 202626.7126.9626.7126.9626.960.57%288
Mar 18, 202626.8026.8026.8026.8026.80-1.65%52
Mar 17, 202627.2527.2527.2527.2527.250.07%9
Mar 16, 202627.2327.2327.2327.2327.231.81%223
Mar 13, 202626.8526.8526.7526.7526.75-0.50%306
Mar 12, 202626.8826.8826.8826.8826.88-1.20%14
Mar 11, 202627.2127.2127.2127.2127.211.70%172
Mar 10, 202627.0127.0126.7626.7626.761.69%884
Mar 9, 202625.5226.3125.5226.3126.311.83%519
Mar 6, 202625.6825.8925.6825.8425.84-1.18%772
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