iShares U.S. Tech Independence Focused ETF (IETC)
BATS: IETC · Real-Time Price · USD
93.26
-0.67 (-0.71%)
Mar 6, 2026, 4:00 PM EST - Market closed
IETC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 92.50 | 94.30 | 92.50 | 93.26 | 93.26 | -0.71% | 8,176 |
| Mar 5, 2026 | 93.16 | 94.58 | 92.80 | 93.93 | 93.93 | 0.98% | 8,457 |
| Mar 4, 2026 | 91.93 | 93.44 | 91.73 | 93.02 | 93.02 | 1.83% | 3,472 |
| Mar 3, 2026 | 89.84 | 91.66 | 89.02 | 91.35 | 91.35 | -0.53% | 6,417 |
| Mar 2, 2026 | 89.50 | 91.93 | 89.50 | 91.84 | 91.84 | 0.99% | 4,082 |
| Feb 27, 2026 | 89.80 | 91.01 | 89.80 | 90.94 | 90.94 | -0.84% | 3,453 |
| Feb 26, 2026 | 91.99 | 91.99 | 90.50 | 91.71 | 91.71 | -0.50% | 57,918 |
| Feb 25, 2026 | 91.04 | 92.37 | 90.86 | 92.17 | 92.17 | 2.05% | 117,905 |
| Feb 24, 2026 | 89.29 | 90.66 | 88.67 | 90.32 | 90.32 | 1.04% | 398,383 |
| Feb 23, 2026 | 91.09 | 91.09 | 89.00 | 89.39 | 89.39 | -2.57% | 83,020 |
| Feb 20, 2026 | 91.00 | 92.65 | 91.00 | 91.75 | 91.75 | 0.08% | 55,918 |
| Feb 19, 2026 | 91.41 | 92.00 | 91.03 | 91.68 | 91.68 | -0.40% | 100,286 |
| Feb 18, 2026 | 91.30 | 92.78 | 91.02 | 92.05 | 92.05 | 1.09% | 55,562 |
| Feb 17, 2026 | 90.30 | 91.46 | 89.51 | 91.06 | 91.06 | -0.04% | 64,786 |
| Feb 13, 2026 | 90.82 | 92.07 | 90.14 | 91.10 | 91.10 | 0.44% | 57,891 |
| Feb 12, 2026 | 93.09 | 93.22 | 90.25 | 90.70 | 90.70 | -2.46% | 96,722 |
| Feb 11, 2026 | 95.14 | 95.14 | 92.23 | 92.99 | 92.99 | -1.27% | 71,689 |
| Feb 10, 2026 | 95.19 | 95.57 | 94.14 | 94.19 | 94.19 | -0.90% | 65,589 |
| Feb 9, 2026 | 92.99 | 95.67 | 92.81 | 95.05 | 95.05 | 2.24% | 73,064 |
| Feb 6, 2026 | 91.63 | 93.15 | 90.95 | 92.97 | 92.97 | 3.09% | 54,058 |
| Feb 5, 2026 | 91.19 | 92.15 | 89.86 | 90.18 | 90.18 | -2.36% | 124,360 |
| Feb 4, 2026 | 95.04 | 95.04 | 90.90 | 92.36 | 92.36 | -3.35% | 356,028 |
| Feb 3, 2026 | 98.93 | 98.93 | 94.25 | 95.56 | 95.56 | -2.31% | 76,073 |
| Feb 2, 2026 | 97.49 | 98.93 | 97.49 | 97.82 | 97.82 | 0.25% | 45,061 |
| Jan 30, 2026 | 98.39 | 98.87 | 97.22 | 97.58 | 97.58 | -1.58% | 33,624 |
| Jan 29, 2026 | 100.53 | 100.53 | 97.04 | 99.15 | 99.15 | -1.57% | 37,152 |
| Jan 28, 2026 | 101.62 | 101.84 | 100.65 | 100.73 | 100.73 | -0.38% | 35,829 |
| Jan 27, 2026 | 101.42 | 101.55 | 101.00 | 101.11 | 101.11 | 0.33% | 37,395 |
| Jan 26, 2026 | 100.24 | 101.30 | 100.24 | 100.78 | 100.78 | 0.71% | 43,279 |
| Jan 23, 2026 | 99.44 | 100.61 | 99.44 | 100.07 | 100.07 | 0.28% | 40,892 |
| Jan 22, 2026 | 100.41 | 100.41 | 99.37 | 99.79 | 99.79 | 0.93% | 69,492 |
| Jan 21, 2026 | 99.06 | 99.62 | 97.62 | 98.87 | 98.87 | 0.45% | 300,426 |
| Jan 20, 2026 | 99.22 | 99.95 | 98.40 | 98.43 | 98.43 | -2.83% | 46,205 |
| Jan 16, 2026 | 102.04 | 102.22 | 100.86 | 101.30 | 101.30 | -0.17% | 48,827 |
| Jan 15, 2026 | 102.77 | 102.77 | 101.42 | 101.47 | 101.47 | -0.10% | 30,967 |
| Jan 14, 2026 | 102.48 | 102.48 | 100.69 | 101.57 | 101.57 | -1.38% | 63,162 |
| Jan 13, 2026 | 103.52 | 103.71 | 102.72 | 102.99 | 102.99 | -0.52% | 55,090 |
| Jan 12, 2026 | 102.02 | 103.77 | 102.02 | 103.53 | 103.53 | 0.80% | 100,663 |
| Jan 9, 2026 | 101.90 | 102.92 | 101.60 | 102.71 | 102.71 | 1.07% | 54,658 |
| Jan 8, 2026 | 103.03 | 103.03 | 101.38 | 101.62 | 101.62 | -1.31% | 48,691 |
| Jan 7, 2026 | 102.61 | 103.85 | 102.61 | 102.97 | 102.97 | 0.17% | 43,037 |
| Jan 6, 2026 | 101.69 | 102.99 | 101.55 | 102.80 | 102.80 | 1.31% | 47,121 |
| Jan 5, 2026 | 102.00 | 102.12 | 101.27 | 101.47 | 101.47 | 0.82% | 54,494 |
| Jan 2, 2026 | 102.70 | 102.77 | 100.12 | 100.64 | 100.64 | -0.94% | 71,665 |
| Dec 31, 2025 | 102.84 | 102.84 | 101.53 | 101.59 | 101.59 | -1.00% | 47,962 |
| Dec 30, 2025 | 102.87 | 103.31 | 102.62 | 102.62 | 102.62 | -0.29% | 52,210 |
| Dec 29, 2025 | 102.72 | 103.25 | 102.65 | 102.92 | 102.92 | -0.62% | 41,028 |
| Dec 26, 2025 | 103.85 | 103.88 | 103.38 | 103.56 | 103.56 | -0.10% | 69,856 |
| Dec 24, 2025 | 103.27 | 103.81 | 103.27 | 103.66 | 103.66 | 0.17% | 13,222 |
| Dec 23, 2025 | 102.53 | 103.48 | 102.29 | 103.48 | 103.48 | 0.45% | 29,316 |
| Dec 22, 2025 | 103.03 | 103.08 | 102.73 | 103.02 | 103.02 | 0.85% | 38,950 |
| Dec 19, 2025 | 100.42 | 102.31 | 100.42 | 102.15 | 102.15 | 2.29% | 43,401 |
| Dec 18, 2025 | 100.00 | 100.45 | 99.41 | 99.86 | 99.86 | 1.58% | 50,983 |
| Dec 17, 2025 | 100.92 | 100.92 | 98.24 | 98.31 | 98.31 | -2.45% | 64,594 |
| Dec 16, 2025 | 99.75 | 101.04 | 99.75 | 100.78 | 100.78 | 0.42% | 69,245 |
| Dec 15, 2025 | 102.23 | 102.23 | 100.32 | 100.36 | 100.23 | -1.52% | 45,542 |
| Dec 12, 2025 | 104.13 | 104.13 | 101.34 | 101.91 | 101.78 | -3.09% | 41,651 |
| Dec 11, 2025 | 104.71 | 105.52 | 103.49 | 105.16 | 105.02 | -1.02% | 39,221 |
| Dec 10, 2025 | 105.47 | 106.54 | 105.00 | 106.24 | 106.10 | 0.77% | 34,849 |
| Dec 9, 2025 | 104.84 | 105.53 | 104.78 | 105.43 | 105.29 | 0.27% | 27,315 |
| Dec 8, 2025 | 105.19 | 105.67 | 104.65 | 105.15 | 105.01 | 0.60% | 55,029 |
| Dec 5, 2025 | 103.79 | 104.72 | 103.79 | 104.52 | 104.38 | 1.13% | 36,908 |
| Dec 4, 2025 | 102.98 | 103.35 | 102.48 | 103.35 | 103.21 | 0.69% | 26,634 |
| Dec 3, 2025 | 101.67 | 102.66 | 101.35 | 102.64 | 102.50 | 0.50% | 35,473 |
| Dec 2, 2025 | 102.25 | 103.25 | 102.10 | 102.13 | 102.00 | 0.66% | 38,409 |
| Dec 1, 2025 | 101.23 | 102.00 | 100.58 | 101.46 | 101.33 | -0.56% | 37,022 |
| Nov 28, 2025 | 101.51 | 102.03 | 101.24 | 102.03 | 101.90 | 0.87% | 18,493 |
| Nov 26, 2025 | 101.09 | 101.60 | 100.56 | 101.15 | 101.02 | 0.98% | 53,300 |
| Nov 25, 2025 | 98.96 | 100.39 | 97.68 | 100.17 | 100.04 | 0.88% | 59,272 |
| Nov 24, 2025 | 97.00 | 99.56 | 97.00 | 99.30 | 99.17 | 3.27% | 83,435 |
| Nov 21, 2025 | 96.07 | 97.35 | 94.20 | 96.16 | 96.03 | -0.04% | 71,467 |
| Nov 20, 2025 | 101.71 | 101.91 | 95.98 | 96.20 | 96.07 | -2.90% | 64,395 |
| Nov 19, 2025 | 98.66 | 100.04 | 98.00 | 99.07 | 98.94 | 0.59% | 63,440 |
| Nov 18, 2025 | 99.05 | 99.57 | 97.60 | 98.49 | 98.36 | -1.50% | 193,926 |
| Nov 17, 2025 | 100.51 | 101.57 | 99.04 | 99.99 | 99.86 | -1.20% | 77,499 |
| Nov 14, 2025 | 99.09 | 102.04 | 99.02 | 101.20 | 101.07 | 0.38% | 59,033 |
| Nov 13, 2025 | 103.03 | 103.03 | 100.47 | 100.82 | 100.69 | -2.86% | 59,370 |
| Nov 12, 2025 | 104.82 | 104.88 | 103.21 | 103.79 | 103.65 | -0.55% | 51,056 |
| Nov 11, 2025 | 104.43 | 104.56 | 103.56 | 104.36 | 104.22 | -0.62% | 42,063 |
| Nov 10, 2025 | 104.19 | 105.17 | 103.68 | 105.01 | 104.87 | 2.74% | 64,086 |
| Nov 7, 2025 | 101.46 | 102.23 | 99.73 | 102.21 | 102.08 | -0.19% | 91,508 |
| Nov 6, 2025 | 104.85 | 104.85 | 102.02 | 102.40 | 102.27 | -2.21% | 81,052 |
| Nov 5, 2025 | 104.47 | 105.34 | 103.93 | 104.71 | 104.57 | 0.14% | 57,430 |
| Nov 4, 2025 | 105.40 | 106.40 | 104.32 | 104.56 | 104.42 | -3.10% | 72,605 |
| Nov 3, 2025 | 108.30 | 108.47 | 107.27 | 107.91 | 107.77 | 0.62% | 88,820 |
| Oct 31, 2025 | 108.05 | 108.05 | 106.55 | 107.25 | 107.11 | 0.90% | 55,897 |
| Oct 30, 2025 | 107.24 | 107.40 | 106.27 | 106.29 | 106.15 | -1.56% | 221,486 |
| Oct 29, 2025 | 107.89 | 108.06 | 106.91 | 107.97 | 107.83 | 0.67% | 66,512 |
| Oct 28, 2025 | 106.91 | 107.70 | 106.50 | 107.25 | 107.11 | 0.84% | 80,624 |
| Oct 27, 2025 | 106.08 | 106.50 | 105.90 | 106.36 | 106.22 | 1.68% | 67,321 |
| Oct 24, 2025 | 104.26 | 104.95 | 104.05 | 104.60 | 104.46 | 1.44% | 85,755 |
| Oct 23, 2025 | 101.88 | 103.31 | 101.88 | 103.12 | 102.98 | 1.10% | 54,708 |
| Oct 22, 2025 | 103.27 | 103.27 | 100.98 | 102.00 | 101.87 | -1.11% | 65,211 |
| Oct 21, 2025 | 102.99 | 103.44 | 102.55 | 103.15 | 103.01 | 0.28% | 71,592 |
| Oct 20, 2025 | 102.38 | 103.14 | 102.34 | 102.86 | 102.72 | 1.07% | 35,233 |
| Oct 17, 2025 | 101.44 | 102.10 | 100.63 | 101.77 | 101.64 | -0.19% | 36,954 |
| Oct 16, 2025 | 103.06 | 103.50 | 101.59 | 101.96 | 101.83 | -0.18% | 46,467 |
| Oct 15, 2025 | 103.06 | 103.30 | 101.30 | 102.14 | 102.01 | 0.40% | 51,319 |
| Oct 14, 2025 | 101.54 | 102.70 | 100.41 | 101.73 | 101.60 | -1.10% | 47,633 |
| Oct 13, 2025 | 102.65 | 103.08 | 101.74 | 102.86 | 102.72 | 2.80% | 77,849 |