iShares U.S. Tech Independence Focused ETF (IETC)

BATS: IETC · Real-Time Price · USD

101.05

-1.64 (-1.60%)

At close: Apr 28, 2026, 4:00 PM EDT

101.23

+0.18 (0.18%)

After-hours: Apr 28, 2026, 8:00 PM EDT

IETC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	100.89	101.57	100.51	101.06	101.06	-1.59%	9,106
Apr 27, 2026	102.33	102.75	102.16	102.69	102.69	-0.04%	6,971
Apr 24, 2026	102.00	102.87	101.11	102.73	102.73	1.74%	1,778
Apr 23, 2026	102.28	102.28	100.50	100.97	100.97	-2.61%	3,658
Apr 22, 2026	101.37	103.68	101.37	103.68	103.68	2.42%	5,103
Apr 21, 2026	101.40	102.23	101.06	101.23	101.23	0.34%	2,797
Apr 20, 2026	100.46	101.00	100.23	100.89	100.89	0.04%	3,692
Apr 17, 2026	100.70	101.28	100.63	100.85	100.85	1.30%	8,135
Apr 16, 2026	99.13	99.77	98.49	99.56	99.56	1.04%	138,463
Apr 15, 2026	96.78	98.59	96.71	98.54	98.54	2.38%	60,253
Apr 14, 2026	95.49	96.40	95.49	96.25	96.25	1.71%	36,119
Apr 13, 2026	91.83	94.65	91.83	94.64	94.64	2.94%	34,872
Apr 10, 2026	92.07	92.52	91.50	91.93	91.93	0.04%	161,082
Apr 9, 2026	92.60	92.60	91.08	91.89	91.89	-0.84%	40,159
Apr 8, 2026	94.73	95.00	92.36	92.67	92.67	1.59%	45,360
Apr 7, 2026	90.21	91.22	89.24	91.22	91.22	1.04%	34,632
Apr 6, 2026	89.93	90.47	89.74	90.28	90.28	0.43%	37,490
Apr 2, 2026	87.21	89.91	87.07	89.89	89.89	0.82%	27,595
Apr 1, 2026	89.26	89.87	88.50	89.16	89.16	0.88%	21,447
Mar 31, 2026	85.89	88.40	85.89	88.38	88.38	4.09%	34,651
Mar 30, 2026	86.34	86.61	84.32	84.91	84.91	-1.00%	52,519
Mar 27, 2026	87.04	87.04	85.69	85.77	85.77	-2.49%	50,691
Mar 26, 2026	89.28	89.94	87.96	87.96	87.96	-2.83%	46,133
Mar 25, 2026	91.37	91.65	90.24	90.52	90.52	0.45%	29,657
Mar 24, 2026	91.33	91.33	89.79	90.11	90.11	-2.03%	24,206
Mar 23, 2026	91.28	92.90	91.28	91.98	91.98	2.26%	53,210
Mar 20, 2026	91.74	91.74	89.47	89.95	89.95	-2.40%	31,271
Mar 19, 2026	90.75	92.55	90.40	92.16	92.16	0.39%	31,128
Mar 18, 2026	92.60	92.93	91.80	91.80	91.80	-1.13%	30,008
Mar 17, 2026	92.86	93.41	92.68	92.85	92.85	0.33%	54,588
Mar 16, 2026	92.24	93.16	92.17	92.54	92.47	1.37%	39,782
Mar 13, 2026	92.63	93.23	91.12	91.29	91.22	-1.21%	119,971
Mar 12, 2026	93.14	93.52	92.39	92.41	92.34	-1.37%	399,325
Mar 11, 2026	93.94	94.50	93.11	93.69	93.61	0.45%	30,960
Mar 10, 2026	94.36	94.36	93.16	93.27	93.19	-0.98%	37,848
Mar 9, 2026	92.00	94.20	91.79	94.19	94.11	1.00%	46,890
Mar 6, 2026	92.50	94.38	92.50	93.26	93.18	-0.71%	50,474
Mar 5, 2026	93.16	94.61	92.80	93.93	93.85	0.98%	42,519
Mar 4, 2026	91.93	93.47	91.69	93.02	92.95	1.83%	54,794
Mar 3, 2026	89.84	91.83	89.02	91.35	91.28	-0.53%	63,427
Mar 2, 2026	89.50	92.03	89.50	91.84	91.77	0.99%	45,670
Feb 27, 2026	89.80	91.01	89.80	90.94	90.87	-0.84%	31,151
Feb 26, 2026	91.99	91.99	90.50	91.71	91.64	-0.50%	57,918
Feb 25, 2026	91.04	92.37	90.86	92.17	92.10	2.05%	117,905
Feb 24, 2026	89.29	90.66	88.67	90.32	90.25	1.04%	398,383
Feb 23, 2026	91.09	91.09	89.00	89.39	89.32	-2.57%	83,020
Feb 20, 2026	91.00	92.65	91.00	91.75	91.68	0.08%	55,918
Feb 19, 2026	91.41	92.00	91.03	91.68	91.61	-0.40%	100,286
Feb 18, 2026	91.30	92.78	91.02	92.05	91.98	1.09%	55,562
Feb 17, 2026	90.30	91.46	89.51	91.06	90.99	-0.04%	64,786
Feb 13, 2026	90.82	92.07	90.14	91.10	91.03	0.44%	57,891
Feb 12, 2026	93.09	93.22	90.25	90.70	90.63	-2.46%	96,722
Feb 11, 2026	95.14	95.14	92.23	92.99	92.92	-1.27%	71,689
Feb 10, 2026	95.19	95.57	94.14	94.19	94.11	-0.90%	65,589
Feb 9, 2026	92.99	95.67	92.81	95.05	94.97	2.24%	73,064
Feb 6, 2026	91.63	93.15	90.95	92.97	92.90	3.09%	54,058
Feb 5, 2026	91.19	92.15	89.86	90.18	90.11	-2.36%	124,360
Feb 4, 2026	95.04	95.04	90.90	92.36	92.29	-3.35%	356,028
Feb 3, 2026	98.93	98.93	94.25	95.56	95.49	-2.31%	76,073
Feb 2, 2026	97.49	98.93	97.49	97.82	97.74	0.25%	45,061
Jan 30, 2026	98.39	98.87	97.22	97.58	97.50	-1.58%	33,624
Jan 29, 2026	100.53	100.53	97.04	99.15	99.07	-1.57%	37,152
Jan 28, 2026	101.62	101.84	100.65	100.73	100.65	-0.38%	35,829
Jan 27, 2026	101.42	101.55	101.00	101.11	101.03	0.33%	37,395
Jan 26, 2026	100.24	101.30	100.24	100.78	100.70	0.71%	43,279
Jan 23, 2026	99.44	100.61	99.44	100.07	99.99	0.28%	40,892
Jan 22, 2026	100.41	100.41	99.37	99.79	99.71	0.93%	69,492
Jan 21, 2026	99.06	99.62	97.62	98.87	98.79	0.45%	300,426
Jan 20, 2026	99.22	99.95	98.40	98.43	98.35	-2.83%	46,205
Jan 16, 2026	102.04	102.22	100.86	101.30	101.22	-0.17%	48,827
Jan 15, 2026	102.77	102.77	101.42	101.47	101.39	-0.10%	30,967
Jan 14, 2026	102.48	102.48	100.69	101.57	101.49	-1.38%	63,162
Jan 13, 2026	103.52	103.71	102.72	102.99	102.91	-0.52%	55,090
Jan 12, 2026	102.02	103.77	102.02	103.53	103.45	0.80%	100,663
Jan 9, 2026	101.90	102.92	101.60	102.71	102.62	1.07%	54,658
Jan 8, 2026	103.03	103.03	101.38	101.62	101.54	-1.31%	48,691
Jan 7, 2026	102.61	103.85	102.61	102.97	102.89	0.17%	43,037
Jan 6, 2026	101.69	102.99	101.55	102.80	102.72	1.31%	47,121
Jan 5, 2026	102.00	102.12	101.27	101.47	101.39	0.82%	54,494
Jan 2, 2026	102.70	102.77	100.12	100.64	100.56	-0.94%	71,665
Dec 31, 2025	102.84	102.84	101.53	101.59	101.51	-1.00%	47,962
Dec 30, 2025	102.87	103.31	102.62	102.62	102.54	-0.29%	52,210
Dec 29, 2025	102.72	103.25	102.65	102.92	102.84	-0.62%	41,028
Dec 26, 2025	103.85	103.88	103.38	103.56	103.48	-0.10%	69,856
Dec 24, 2025	103.27	103.81	103.27	103.66	103.58	0.17%	13,222
Dec 23, 2025	102.53	103.48	102.29	103.48	103.40	0.45%	29,316
Dec 22, 2025	103.03	103.08	102.73	103.02	102.94	0.85%	38,950
Dec 19, 2025	100.42	102.31	100.42	102.15	102.07	2.29%	43,401
Dec 18, 2025	100.00	100.45	99.41	99.86	99.78	1.58%	50,983
Dec 17, 2025	100.92	100.92	98.24	98.31	98.23	-2.45%	64,594
Dec 16, 2025	99.75	101.04	99.75	100.78	100.70	0.42%	69,245
Dec 15, 2025	102.23	102.23	100.32	100.36	100.15	-1.52%	45,542
Dec 12, 2025	104.13	104.13	101.34	101.91	101.69	-3.09%	41,651
Dec 11, 2025	104.71	105.52	103.49	105.16	104.93	-1.02%	39,221
Dec 10, 2025	105.47	106.54	105.00	106.24	106.01	0.77%	34,849
Dec 9, 2025	104.84	105.53	104.78	105.43	105.21	0.27%	27,315
Dec 8, 2025	105.19	105.67	104.65	105.15	104.93	0.60%	55,029
Dec 5, 2025	103.79	104.72	103.79	104.52	104.30	1.13%	36,908
Dec 4, 2025	102.98	103.35	102.48	103.35	103.13	0.69%	26,634
Dec 3, 2025	101.67	102.66	101.35	102.64	102.42	0.50%	35,473