iShares U.S. Tech Independence Focused ETF (IETC)
BATS: IETC · Real-Time Price · USD
104.52
+1.17 (1.13%)
Dec 5, 2025, 4:00 PM EST - Market closed
IETC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 103.79 | 104.58 | 103.79 | 104.52 | 104.52 | 1.13% | 6,401 |
| Dec 4, 2025 | 102.98 | 103.35 | 102.56 | 103.35 | 103.35 | 0.69% | 2,947 |
| Dec 3, 2025 | 101.67 | 102.64 | 101.49 | 102.64 | 102.64 | 0.50% | 3,208 |
| Dec 2, 2025 | 102.25 | 103.15 | 102.10 | 102.13 | 102.13 | 0.66% | 6,969 |
| Dec 1, 2025 | 101.23 | 102.03 | 100.56 | 101.46 | 101.46 | -0.56% | 12,155 |
| Nov 28, 2025 | 101.51 | 102.03 | 101.24 | 102.03 | 102.03 | 0.87% | 18,493 |
| Nov 26, 2025 | 101.09 | 101.60 | 100.56 | 101.15 | 101.15 | 0.98% | 53,300 |
| Nov 25, 2025 | 98.96 | 100.39 | 97.68 | 100.17 | 100.17 | 0.88% | 59,272 |
| Nov 24, 2025 | 97.00 | 99.56 | 97.00 | 99.30 | 99.30 | 3.27% | 83,435 |
| Nov 21, 2025 | 96.07 | 97.35 | 94.20 | 96.16 | 96.16 | -0.04% | 71,467 |
| Nov 20, 2025 | 101.71 | 101.91 | 95.98 | 96.20 | 96.20 | -2.90% | 64,395 |
| Nov 19, 2025 | 98.66 | 100.04 | 98.00 | 99.07 | 99.07 | 0.59% | 63,440 |
| Nov 18, 2025 | 99.05 | 99.57 | 97.60 | 98.49 | 98.49 | -1.50% | 193,926 |
| Nov 17, 2025 | 100.51 | 101.57 | 99.04 | 99.99 | 99.99 | -1.20% | 77,499 |
| Nov 14, 2025 | 99.09 | 102.04 | 99.02 | 101.20 | 101.20 | 0.38% | 59,033 |
| Nov 13, 2025 | 103.03 | 103.03 | 100.47 | 100.82 | 100.82 | -2.86% | 59,370 |
| Nov 12, 2025 | 104.82 | 104.88 | 103.21 | 103.79 | 103.79 | -0.55% | 51,056 |
| Nov 11, 2025 | 104.43 | 104.56 | 103.56 | 104.36 | 104.36 | -0.62% | 42,063 |
| Nov 10, 2025 | 104.19 | 105.17 | 103.68 | 105.01 | 105.01 | 2.74% | 64,086 |
| Nov 7, 2025 | 101.46 | 102.23 | 99.73 | 102.21 | 102.21 | -0.19% | 91,508 |
| Nov 6, 2025 | 104.85 | 104.85 | 102.02 | 102.40 | 102.40 | -2.21% | 81,052 |
| Nov 5, 2025 | 104.47 | 105.34 | 103.93 | 104.71 | 104.71 | 0.14% | 57,430 |
| Nov 4, 2025 | 105.40 | 106.40 | 104.32 | 104.56 | 104.56 | -3.10% | 72,605 |
| Nov 3, 2025 | 108.30 | 108.47 | 107.27 | 107.91 | 107.91 | 0.62% | 88,820 |
| Oct 31, 2025 | 108.05 | 108.05 | 106.55 | 107.25 | 107.25 | 0.90% | 55,897 |
| Oct 30, 2025 | 107.24 | 107.40 | 106.27 | 106.29 | 106.29 | -1.56% | 221,486 |
| Oct 29, 2025 | 107.89 | 108.06 | 106.91 | 107.97 | 107.97 | 0.67% | 66,512 |
| Oct 28, 2025 | 106.91 | 107.70 | 106.50 | 107.25 | 107.25 | 0.84% | 80,624 |
| Oct 27, 2025 | 106.08 | 106.50 | 105.90 | 106.36 | 106.36 | 1.68% | 67,321 |
| Oct 24, 2025 | 104.26 | 104.95 | 104.05 | 104.60 | 104.60 | 1.44% | 85,755 |
| Oct 23, 2025 | 101.88 | 103.31 | 101.88 | 103.12 | 103.12 | 1.10% | 54,708 |
| Oct 22, 2025 | 103.27 | 103.27 | 100.98 | 102.00 | 102.00 | -1.11% | 65,211 |
| Oct 21, 2025 | 102.99 | 103.44 | 102.55 | 103.15 | 103.15 | 0.28% | 71,592 |
| Oct 20, 2025 | 102.38 | 103.14 | 102.34 | 102.86 | 102.86 | 1.07% | 35,233 |
| Oct 17, 2025 | 101.44 | 102.10 | 100.63 | 101.77 | 101.77 | -0.19% | 36,954 |
| Oct 16, 2025 | 103.06 | 103.50 | 101.59 | 101.96 | 101.96 | -0.18% | 46,467 |
| Oct 15, 2025 | 103.06 | 103.30 | 101.30 | 102.14 | 102.14 | 0.40% | 51,319 |
| Oct 14, 2025 | 101.54 | 102.70 | 100.41 | 101.73 | 101.73 | -1.10% | 47,633 |
| Oct 13, 2025 | 102.65 | 103.08 | 101.74 | 102.86 | 102.86 | 2.80% | 77,849 |
| Oct 10, 2025 | 104.28 | 104.62 | 100.06 | 100.06 | 100.06 | -3.95% | 94,246 |
| Oct 9, 2025 | 104.05 | 104.22 | 103.43 | 104.18 | 104.18 | 0.24% | 58,415 |
| Oct 8, 2025 | 102.80 | 103.94 | 102.80 | 103.93 | 103.93 | 1.28% | 48,942 |
| Oct 7, 2025 | 103.40 | 103.47 | 101.74 | 102.62 | 102.62 | -0.31% | 69,932 |
| Oct 6, 2025 | 102.62 | 103.33 | 102.50 | 102.94 | 102.94 | 0.92% | 103,171 |
| Oct 3, 2025 | 103.30 | 103.45 | 101.65 | 102.00 | 102.00 | -1.06% | 79,220 |
| Oct 2, 2025 | 103.30 | 103.30 | 102.60 | 103.09 | 103.09 | 0.74% | 42,642 |
| Oct 1, 2025 | 101.59 | 102.44 | 101.24 | 102.33 | 102.33 | 0.39% | 97,828 |
| Sep 30, 2025 | 101.81 | 101.94 | 101.05 | 101.93 | 101.93 | 0.21% | 213,032 |
| Sep 29, 2025 | 102.16 | 102.44 | 101.58 | 101.72 | 101.72 | 0.24% | 97,573 |
| Sep 26, 2025 | 101.73 | 101.73 | 100.75 | 101.48 | 101.48 | 0.15% | 44,837 |
| Sep 25, 2025 | 100.89 | 101.99 | 100.47 | 101.33 | 101.33 | -0.69% | 63,577 |
| Sep 24, 2025 | 103.02 | 103.02 | 101.43 | 102.03 | 102.03 | -0.64% | 49,796 |
| Sep 23, 2025 | 103.97 | 103.97 | 102.09 | 102.69 | 102.69 | -0.93% | 58,297 |
| Sep 22, 2025 | 103.04 | 103.77 | 102.90 | 103.65 | 103.65 | 0.29% | 63,871 |
| Sep 19, 2025 | 102.92 | 103.43 | 102.53 | 103.35 | 103.35 | 0.89% | 77,839 |
| Sep 18, 2025 | 102.29 | 102.77 | 101.77 | 102.44 | 102.44 | 1.05% | 111,930 |
| Sep 17, 2025 | 102.02 | 102.02 | 100.27 | 101.38 | 101.38 | -0.75% | 74,724 |
| Sep 16, 2025 | 102.92 | 102.93 | 102.00 | 102.15 | 102.15 | -0.48% | 46,348 |
| Sep 15, 2025 | 101.99 | 102.64 | 101.76 | 102.64 | 102.54 | 0.91% | 76,527 |
| Sep 12, 2025 | 102.11 | 102.11 | 101.55 | 101.71 | 101.61 | -0.21% | 57,593 |
| Sep 11, 2025 | 102.96 | 102.96 | 101.92 | 101.92 | 101.82 | -0.35% | 122,599 |
| Sep 10, 2025 | 102.29 | 103.13 | 101.72 | 102.28 | 102.18 | 2.24% | 637,831 |
| Sep 9, 2025 | 100.04 | 100.08 | 99.15 | 100.04 | 99.94 | 0.49% | 62,574 |
| Sep 8, 2025 | 99.17 | 99.88 | 99.17 | 99.55 | 99.45 | 1.20% | 57,396 |
| Sep 5, 2025 | 99.56 | 99.62 | 97.35 | 98.37 | 98.27 | 0.95% | 71,000 |
| Sep 4, 2025 | 96.85 | 97.44 | 96.26 | 97.44 | 97.34 | 0.64% | 55,385 |
| Sep 3, 2025 | 97.08 | 97.25 | 96.21 | 96.82 | 96.72 | 0.39% | 43,007 |
| Sep 2, 2025 | 95.40 | 96.44 | 94.76 | 96.44 | 96.34 | -0.77% | 96,428 |
| Aug 29, 2025 | 98.20 | 98.20 | 96.72 | 97.19 | 97.09 | -1.38% | 83,700 |
| Aug 28, 2025 | 97.79 | 98.67 | 97.45 | 98.55 | 98.45 | 1.08% | 84,784 |
| Aug 27, 2025 | 97.35 | 97.66 | 96.92 | 97.50 | 97.40 | 0.25% | 79,574 |
| Aug 26, 2025 | 96.72 | 97.38 | 96.56 | 97.26 | 97.16 | 0.57% | 52,111 |
| Aug 25, 2025 | 96.87 | 97.22 | 96.24 | 96.71 | 96.61 | -0.38% | 63,139 |
| Aug 22, 2025 | 95.78 | 97.69 | 95.40 | 97.08 | 96.98 | 1.75% | 80,197 |
| Aug 21, 2025 | 95.66 | 95.71 | 94.92 | 95.41 | 95.32 | -0.43% | 75,579 |
| Aug 20, 2025 | 95.85 | 95.87 | 93.81 | 95.82 | 95.73 | -0.60% | 135,181 |
| Aug 19, 2025 | 98.62 | 98.62 | 96.12 | 96.40 | 96.30 | -2.34% | 106,145 |
| Aug 18, 2025 | 98.55 | 98.84 | 98.11 | 98.71 | 98.61 | -0.13% | 86,054 |
| Aug 15, 2025 | 99.28 | 99.28 | 98.27 | 98.84 | 98.74 | -0.37% | 62,054 |
| Aug 14, 2025 | 99.02 | 99.75 | 98.80 | 99.21 | 99.11 | -0.22% | 78,509 |
| Aug 13, 2025 | 100.33 | 100.33 | 99.10 | 99.43 | 99.33 | - | 90,180 |
| Aug 12, 2025 | 98.94 | 99.64 | 98.19 | 99.43 | 99.33 | 1.06% | 124,567 |
| Aug 11, 2025 | 99.28 | 99.49 | 98.16 | 98.39 | 98.29 | -0.84% | 136,636 |
| Aug 8, 2025 | 99.28 | 99.58 | 98.87 | 99.22 | 99.12 | 0.53% | 57,119 |
| Aug 7, 2025 | 99.98 | 99.98 | 97.78 | 98.70 | 98.60 | -0.32% | 91,941 |
| Aug 6, 2025 | 97.50 | 99.02 | 97.50 | 99.02 | 98.92 | 1.72% | 63,890 |
| Aug 5, 2025 | 98.25 | 98.65 | 97.06 | 97.35 | 97.25 | -0.16% | 119,810 |
| Aug 4, 2025 | 96.40 | 97.51 | 96.40 | 97.51 | 97.41 | 2.21% | 78,784 |
| Aug 1, 2025 | 96.37 | 96.37 | 94.91 | 95.40 | 95.31 | -2.66% | 102,263 |
| Jul 31, 2025 | 99.95 | 99.95 | 97.64 | 98.01 | 97.91 | -0.57% | 94,941 |
| Jul 30, 2025 | 98.53 | 98.82 | 97.98 | 98.57 | 98.47 | 0.25% | 85,441 |
| Jul 29, 2025 | 99.37 | 99.62 | 98.19 | 98.32 | 98.22 | -0.49% | 95,825 |
| Jul 28, 2025 | 98.87 | 98.87 | 98.30 | 98.80 | 98.70 | 0.39% | 76,017 |
| Jul 25, 2025 | 97.90 | 98.61 | 97.83 | 98.42 | 98.32 | 0.65% | 93,978 |
| Jul 24, 2025 | 97.50 | 97.90 | 97.26 | 97.78 | 97.68 | 0.52% | 83,827 |
| Jul 23, 2025 | 96.52 | 97.27 | 96.08 | 97.27 | 97.17 | 1.14% | 42,135 |
| Jul 22, 2025 | 97.01 | 97.01 | 95.48 | 96.17 | 96.07 | -0.91% | 57,417 |
| Jul 21, 2025 | 96.94 | 97.57 | 96.92 | 97.05 | 96.95 | 0.35% | 69,043 |
| Jul 18, 2025 | 97.19 | 97.19 | 96.32 | 96.71 | 96.61 | -0.14% | 62,668 |
| Jul 17, 2025 | 96.01 | 96.94 | 95.88 | 96.85 | 96.75 | 1.14% | 102,083 |