iShares U.S. Tech Breakthrough Multisector ETF (TECB)
NYSEARCA: TECB · Real-Time Price · USD
62.12
+0.42 (0.68%)
Dec 5, 2025, 4:00 PM EST - Market closed
TECB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 61.95 | 62.50 | 61.95 | 62.12 | 62.12 | 0.68% | 6,144 |
| Dec 4, 2025 | 61.92 | 61.92 | 61.48 | 61.70 | 61.70 | -0.05% | 10,886 |
| Dec 3, 2025 | 61.16 | 61.75 | 61.09 | 61.73 | 61.73 | 0.53% | 12,018 |
| Dec 2, 2025 | 61.30 | 61.65 | 61.24 | 61.41 | 61.41 | 0.79% | 12,557 |
| Dec 1, 2025 | 60.75 | 61.19 | 60.72 | 60.93 | 60.93 | -0.60% | 6,172 |
| Nov 28, 2025 | 60.99 | 61.29 | 60.99 | 61.29 | 61.29 | 0.89% | 9,513 |
| Nov 26, 2025 | 60.88 | 61.00 | 60.58 | 60.75 | 60.75 | 0.25% | 12,046 |
| Nov 25, 2025 | 59.59 | 60.60 | 59.55 | 60.60 | 60.60 | 0.97% | 13,994 |
| Nov 24, 2025 | 59.40 | 60.07 | 59.40 | 60.02 | 60.02 | 2.18% | 17,398 |
| Nov 21, 2025 | 58.32 | 59.12 | 57.86 | 58.74 | 58.74 | 0.88% | 14,039 |
| Nov 20, 2025 | 60.82 | 60.89 | 58.23 | 58.23 | 58.23 | -2.58% | 11,138 |
| Nov 19, 2025 | 59.80 | 60.41 | 59.48 | 59.77 | 59.77 | -0.23% | 13,724 |
| Nov 18, 2025 | 60.09 | 60.34 | 59.57 | 59.91 | 59.91 | -0.66% | 13,715 |
| Nov 17, 2025 | 60.77 | 61.20 | 59.98 | 60.31 | 60.31 | -1.19% | 8,443 |
| Nov 14, 2025 | 60.21 | 61.67 | 60.21 | 61.03 | 61.03 | -0.21% | 7,055 |
| Nov 13, 2025 | 62.00 | 62.00 | 61.06 | 61.16 | 61.16 | -2.20% | 17,935 |
| Nov 12, 2025 | 63.03 | 63.03 | 62.50 | 62.54 | 62.54 | -0.24% | 6,983 |
| Nov 11, 2025 | 62.21 | 62.75 | 62.21 | 62.69 | 62.69 | 0.23% | 9,064 |
| Nov 10, 2025 | 62.27 | 62.55 | 61.97 | 62.55 | 62.55 | 2.00% | 19,549 |
| Nov 7, 2025 | 60.72 | 61.32 | 60.23 | 61.32 | 61.32 | 0.13% | 8,973 |
| Nov 6, 2025 | 62.20 | 62.20 | 61.09 | 61.24 | 61.24 | -2.18% | 14,217 |
| Nov 5, 2025 | 62.08 | 62.74 | 62.08 | 62.61 | 62.61 | 0.67% | 12,721 |
| Nov 4, 2025 | 62.50 | 62.98 | 62.12 | 62.19 | 62.19 | -2.22% | 13,960 |
| Nov 3, 2025 | 64.08 | 64.08 | 63.09 | 63.61 | 63.61 | 0.09% | 41,632 |
| Oct 31, 2025 | 63.80 | 63.80 | 63.25 | 63.55 | 63.55 | 0.95% | 7,605 |
| Oct 30, 2025 | 63.22 | 63.61 | 62.95 | 62.95 | 62.95 | -1.16% | 78,484 |
| Oct 29, 2025 | 64.14 | 64.14 | 63.66 | 63.69 | 63.69 | -0.67% | 10,585 |
| Oct 28, 2025 | 64.13 | 64.30 | 64.01 | 64.12 | 64.12 | 0.45% | 19,384 |
| Oct 27, 2025 | 63.51 | 63.83 | 63.36 | 63.83 | 63.83 | 1.55% | 9,374 |
| Oct 24, 2025 | 62.82 | 63.07 | 62.81 | 62.85 | 62.85 | 1.04% | 11,837 |
| Oct 23, 2025 | 61.66 | 62.26 | 61.66 | 62.20 | 62.20 | 1.11% | 13,101 |
| Oct 22, 2025 | 62.05 | 62.05 | 61.20 | 61.52 | 61.52 | -1.22% | 7,126 |
| Oct 21, 2025 | 62.04 | 62.33 | 61.87 | 62.28 | 62.28 | 0.52% | 11,713 |
| Oct 20, 2025 | 61.33 | 62.05 | 61.33 | 61.96 | 61.96 | 1.50% | 9,626 |
| Oct 17, 2025 | 60.57 | 61.05 | 60.57 | 61.04 | 61.04 | 0.24% | 5,212 |
| Oct 16, 2025 | 61.44 | 61.78 | 60.69 | 60.90 | 60.90 | -0.49% | 11,787 |
| Oct 15, 2025 | 61.21 | 61.56 | 60.98 | 61.20 | 61.20 | 0.69% | 9,044 |
| Oct 14, 2025 | 60.50 | 61.24 | 60.16 | 60.78 | 60.78 | -0.70% | 10,389 |
| Oct 13, 2025 | 60.77 | 61.29 | 60.77 | 61.21 | 61.21 | 1.69% | 11,670 |
| Oct 10, 2025 | 62.31 | 62.50 | 60.17 | 60.19 | 60.19 | -3.28% | 12,592 |
| Oct 9, 2025 | 62.16 | 62.24 | 61.94 | 62.23 | 62.23 | 0.14% | 9,637 |
| Oct 8, 2025 | 61.42 | 62.19 | 61.42 | 62.14 | 62.14 | 1.31% | 7,961 |
| Oct 7, 2025 | 62.00 | 62.00 | 61.19 | 61.34 | 61.34 | -0.60% | 19,710 |
| Oct 6, 2025 | 61.92 | 61.96 | 61.56 | 61.71 | 61.71 | 1.43% | 13,364 |
| Oct 3, 2025 | 61.49 | 61.49 | 60.82 | 60.84 | 60.84 | -0.77% | 14,160 |
| Oct 2, 2025 | 60.99 | 61.32 | 60.93 | 61.31 | 61.31 | 0.81% | 5,915 |
| Oct 1, 2025 | 60.13 | 60.82 | 60.07 | 60.82 | 60.82 | 0.76% | 16,442 |
| Sep 30, 2025 | 60.30 | 60.36 | 59.87 | 60.36 | 60.36 | - | 8,164 |
| Sep 29, 2025 | 60.36 | 60.54 | 60.34 | 60.36 | 60.36 | 0.28% | 7,359 |
| Sep 26, 2025 | 60.20 | 60.23 | 59.78 | 60.19 | 60.19 | 0.33% | 6,097 |
| Sep 25, 2025 | 59.93 | 60.21 | 59.59 | 59.99 | 59.99 | -0.87% | 46,525 |
| Sep 24, 2025 | 60.98 | 60.98 | 60.28 | 60.52 | 60.52 | -0.45% | 32,544 |
| Sep 23, 2025 | 61.38 | 61.38 | 60.69 | 60.79 | 60.79 | -1.12% | 15,213 |
| Sep 22, 2025 | 61.02 | 61.52 | 61.02 | 61.48 | 61.48 | 0.46% | 14,382 |
| Sep 19, 2025 | 61.00 | 61.23 | 60.96 | 61.20 | 61.20 | 0.73% | 24,883 |
| Sep 18, 2025 | 60.40 | 60.94 | 60.40 | 60.75 | 60.75 | 1.36% | 15,709 |
| Sep 17, 2025 | 59.93 | 60.09 | 59.53 | 59.94 | 59.94 | 0.08% | 22,745 |
| Sep 16, 2025 | 59.96 | 59.96 | 59.73 | 59.89 | 59.89 | 0.05% | 30,491 |
| Sep 15, 2025 | 59.54 | 59.86 | 59.54 | 59.86 | 59.81 | 0.95% | 20,985 |
| Sep 12, 2025 | 59.74 | 59.74 | 59.30 | 59.30 | 59.25 | -0.56% | 18,117 |
| Sep 11, 2025 | 59.86 | 59.86 | 59.55 | 59.63 | 59.58 | 0.16% | 9,132 |
| Sep 10, 2025 | 60.00 | 60.02 | 59.42 | 59.54 | 59.49 | 1.11% | 12,573 |
| Sep 9, 2025 | 58.72 | 58.88 | 58.54 | 58.88 | 58.83 | 0.63% | 10,355 |
| Sep 8, 2025 | 58.33 | 58.60 | 58.33 | 58.51 | 58.46 | 0.53% | 12,578 |
| Sep 5, 2025 | 58.43 | 58.43 | 57.72 | 58.21 | 58.16 | 0.12% | 4,856 |
| Sep 4, 2025 | 57.61 | 58.13 | 57.48 | 58.13 | 58.08 | 0.38% | 8,353 |
| Sep 3, 2025 | 57.94 | 58.19 | 57.65 | 57.91 | 57.87 | 0.21% | 13,091 |
| Sep 2, 2025 | 57.24 | 57.82 | 57.17 | 57.79 | 57.74 | -0.68% | 12,594 |
| Aug 29, 2025 | 58.55 | 58.55 | 58.10 | 58.19 | 58.14 | -1.00% | 10,748 |
| Aug 28, 2025 | 58.42 | 58.80 | 58.42 | 58.77 | 58.72 | 0.90% | 14,631 |
| Aug 27, 2025 | 57.97 | 58.25 | 57.97 | 58.25 | 58.20 | 0.37% | 5,456 |
| Aug 26, 2025 | 57.90 | 58.03 | 57.84 | 58.03 | 57.98 | 0.28% | 7,705 |
| Aug 25, 2025 | 58.14 | 58.16 | 57.85 | 57.87 | 57.82 | -0.69% | 11,323 |
| Aug 22, 2025 | 57.38 | 58.38 | 57.38 | 58.28 | 58.23 | 1.73% | 12,470 |
| Aug 21, 2025 | 57.31 | 57.37 | 57.20 | 57.28 | 57.23 | -0.36% | 6,007 |
| Aug 20, 2025 | 57.46 | 57.51 | 56.68 | 57.49 | 57.44 | -0.05% | 14,491 |
| Aug 19, 2025 | 58.54 | 58.54 | 57.52 | 57.52 | 57.47 | -1.66% | 11,418 |
| Aug 18, 2025 | 58.50 | 58.50 | 58.31 | 58.49 | 58.44 | -0.17% | 7,925 |
| Aug 15, 2025 | 58.50 | 58.71 | 58.42 | 58.59 | 58.54 | 0.41% | 15,543 |
| Aug 14, 2025 | 58.20 | 58.36 | 58.12 | 58.35 | 58.30 | -0.13% | 11,142 |
| Aug 13, 2025 | 58.28 | 58.43 | 58.28 | 58.43 | 58.38 | 0.75% | 12,329 |
| Aug 12, 2025 | 57.42 | 57.99 | 57.37 | 57.99 | 57.94 | 1.63% | 10,635 |
| Aug 11, 2025 | 57.38 | 57.68 | 57.06 | 57.06 | 57.01 | -0.74% | 13,119 |
| Aug 8, 2025 | 57.43 | 57.54 | 57.27 | 57.48 | 57.43 | 0.48% | 9,799 |
| Aug 7, 2025 | 57.81 | 57.90 | 56.88 | 57.21 | 57.16 | -0.75% | 12,167 |
| Aug 6, 2025 | 57.37 | 57.64 | 57.22 | 57.64 | 57.59 | 0.47% | 10,019 |
| Aug 5, 2025 | 57.79 | 57.89 | 57.36 | 57.37 | 57.32 | -0.21% | 8,225 |
| Aug 4, 2025 | 57.13 | 57.49 | 57.13 | 57.49 | 57.44 | 1.53% | 7,234 |
| Aug 1, 2025 | 57.02 | 57.11 | 56.40 | 56.63 | 56.58 | -2.03% | 26,673 |
| Jul 31, 2025 | 58.81 | 58.81 | 57.68 | 57.80 | 57.75 | -0.77% | 13,418 |
| Jul 30, 2025 | 58.39 | 58.52 | 58.02 | 58.25 | 58.20 | -0.34% | 7,469 |
| Jul 29, 2025 | 58.77 | 58.77 | 58.39 | 58.45 | 58.40 | -0.36% | 61,852 |
| Jul 28, 2025 | 58.65 | 58.87 | 58.60 | 58.66 | 58.61 | 0.24% | 26,620 |
| Jul 25, 2025 | 58.25 | 58.63 | 58.25 | 58.52 | 58.47 | 0.38% | 6,501 |
| Jul 24, 2025 | 58.44 | 58.44 | 58.22 | 58.30 | 58.25 | 0.15% | 38,599 |
| Jul 23, 2025 | 58.00 | 58.22 | 57.81 | 58.21 | 58.16 | 0.30% | 14,008 |
| Jul 22, 2025 | 57.77 | 58.07 | 57.77 | 58.03 | 57.98 | -0.26% | 8,800 |
| Jul 21, 2025 | 58.02 | 58.46 | 58.02 | 58.19 | 58.14 | 0.35% | 6,567 |
| Jul 18, 2025 | 58.11 | 58.11 | 57.93 | 57.98 | 57.93 | -0.29% | 10,348 |
| Jul 17, 2025 | 57.69 | 58.18 | 57.69 | 58.15 | 58.10 | 0.69% | 8,841 |