iShares U.S. Tech Breakthrough Multisector ETF (TECB)
NYSEARCA: TECB · Real-Time Price · USD
57.66
-0.42 (-0.72%)
Mar 6, 2026, 1:24 PM EST - Market open
TECB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 57.51 | 57.51 | 57.44 | 57.27 | - | -1.39% | 2,777 |
| Mar 5, 2026 | 58.22 | 58.47 | 57.73 | 58.08 | 58.08 | -0.05% | 13,702 |
| Mar 4, 2026 | 57.42 | 58.28 | 57.37 | 58.11 | 58.11 | 1.61% | 9,699 |
| Mar 3, 2026 | 56.55 | 57.42 | 56.00 | 57.19 | 57.19 | -0.56% | 19,441 |
| Mar 2, 2026 | 57.02 | 57.71 | 57.00 | 57.51 | 57.51 | 0.27% | 21,940 |
| Feb 27, 2026 | 56.70 | 57.36 | 56.67 | 57.36 | 57.36 | 0.14% | 16,302 |
| Feb 26, 2026 | 57.38 | 57.38 | 56.93 | 57.28 | 57.28 | 0.03% | 10,794 |
| Feb 25, 2026 | 56.59 | 57.30 | 56.59 | 57.26 | 57.26 | 1.52% | 17,063 |
| Feb 24, 2026 | 55.79 | 56.54 | 55.79 | 56.40 | 56.40 | 1.31% | 18,088 |
| Feb 23, 2026 | 56.74 | 56.74 | 55.53 | 55.67 | 55.67 | -2.42% | 12,722 |
| Feb 20, 2026 | 56.95 | 57.36 | 56.87 | 57.05 | 57.05 | 0.05% | 16,847 |
| Feb 19, 2026 | 56.87 | 57.02 | 56.76 | 57.02 | 57.02 | -0.27% | 11,816 |
| Feb 18, 2026 | 56.84 | 57.45 | 56.71 | 57.18 | 57.18 | 0.44% | 8,651 |
| Feb 17, 2026 | 56.87 | 57.06 | 56.37 | 56.93 | 56.93 | -0.54% | 21,615 |
| Feb 13, 2026 | 56.85 | 57.70 | 56.80 | 57.24 | 57.24 | 0.81% | 20,976 |
| Feb 12, 2026 | 57.94 | 57.94 | 56.73 | 56.78 | 56.78 | -1.76% | 56,496 |
| Feb 11, 2026 | 58.43 | 58.43 | 57.51 | 57.80 | 57.80 | -0.62% | 13,059 |
| Feb 10, 2026 | 58.46 | 58.80 | 58.16 | 58.16 | 58.16 | -0.53% | 15,225 |
| Feb 9, 2026 | 57.81 | 58.58 | 57.81 | 58.47 | 58.47 | 0.90% | 18,359 |
| Feb 6, 2026 | 57.22 | 57.95 | 57.22 | 57.95 | 57.95 | 2.22% | 10,939 |
| Feb 5, 2026 | 57.87 | 57.87 | 56.64 | 56.69 | 56.69 | -2.43% | 20,768 |
| Feb 4, 2026 | 58.61 | 58.61 | 57.67 | 58.10 | 58.10 | -1.76% | 19,462 |
| Feb 3, 2026 | 60.47 | 60.47 | 58.73 | 59.14 | 59.14 | -2.15% | 10,365 |
| Feb 2, 2026 | 59.74 | 60.70 | 59.74 | 60.44 | 60.44 | 0.97% | 7,285 |
| Jan 30, 2026 | 60.37 | 60.37 | 59.61 | 59.86 | 59.86 | -1.34% | 18,910 |
| Jan 29, 2026 | 61.16 | 61.16 | 60.00 | 60.67 | 60.67 | -1.09% | 20,367 |
| Jan 28, 2026 | 61.41 | 61.80 | 61.34 | 61.34 | 61.34 | 0.29% | 7,439 |
| Jan 27, 2026 | 61.36 | 61.36 | 61.13 | 61.16 | 61.16 | 0.04% | 6,845 |
| Jan 26, 2026 | 60.88 | 61.31 | 60.88 | 61.14 | 61.14 | 0.46% | 8,813 |
| Jan 23, 2026 | 60.84 | 61.14 | 60.84 | 60.86 | 60.86 | -0.13% | 7,257 |
| Jan 22, 2026 | 60.74 | 60.97 | 60.74 | 60.94 | 60.94 | 1.09% | 9,613 |
| Jan 21, 2026 | 59.64 | 60.49 | 59.64 | 60.28 | 60.28 | 1.36% | 13,834 |
| Jan 20, 2026 | 59.64 | 60.10 | 59.41 | 59.47 | 59.47 | -1.92% | 9,906 |
| Jan 16, 2026 | 61.27 | 61.27 | 60.60 | 60.64 | 60.64 | -0.35% | 10,607 |
| Jan 15, 2026 | 61.70 | 61.70 | 60.85 | 60.85 | 60.85 | -0.59% | 19,719 |
| Jan 14, 2026 | 61.18 | 61.29 | 60.80 | 61.21 | 61.21 | -0.60% | 10,350 |
| Jan 13, 2026 | 61.93 | 61.95 | 61.37 | 61.58 | 61.58 | -0.53% | 12,584 |
| Jan 12, 2026 | 61.73 | 62.07 | 61.73 | 61.91 | 61.91 | -0.34% | 9,618 |
| Jan 9, 2026 | 61.99 | 62.21 | 61.86 | 62.12 | 62.12 | 0.40% | 16,204 |
| Jan 8, 2026 | 62.27 | 62.27 | 61.73 | 61.87 | 61.87 | -0.83% | 13,264 |
| Jan 7, 2026 | 61.96 | 62.70 | 61.96 | 62.39 | 62.39 | 0.53% | 13,309 |
| Jan 6, 2026 | 61.08 | 62.06 | 61.08 | 62.06 | 62.06 | 1.74% | 22,767 |
| Jan 5, 2026 | 60.95 | 61.40 | 60.95 | 61.00 | 61.00 | 0.84% | 16,611 |
| Jan 2, 2026 | 61.27 | 61.30 | 60.26 | 60.49 | 60.49 | -0.64% | 15,706 |
| Dec 31, 2025 | 61.41 | 61.41 | 60.88 | 60.88 | 60.88 | -0.90% | 28,870 |
| Dec 30, 2025 | 61.47 | 61.61 | 61.43 | 61.43 | 61.43 | -0.21% | 10,783 |
| Dec 29, 2025 | 61.57 | 61.68 | 61.45 | 61.56 | 61.56 | -0.45% | 7,605 |
| Dec 26, 2025 | 61.91 | 61.93 | 61.76 | 61.84 | 61.84 | 0.02% | 14,359 |
| Dec 24, 2025 | 61.66 | 61.87 | 61.66 | 61.83 | 61.83 | 0.23% | 12,372 |
| Dec 23, 2025 | 61.55 | 61.70 | 61.37 | 61.69 | 61.69 | -0.02% | 13,427 |
| Dec 22, 2025 | 61.64 | 61.72 | 61.51 | 61.70 | 61.70 | 0.73% | 12,452 |
| Dec 19, 2025 | 60.54 | 61.28 | 60.54 | 61.25 | 61.25 | 1.69% | 27,353 |
| Dec 18, 2025 | 60.23 | 60.45 | 60.22 | 60.23 | 60.23 | 1.15% | 8,460 |
| Dec 17, 2025 | 60.53 | 60.58 | 59.54 | 59.54 | 59.54 | -1.65% | 20,317 |
| Dec 16, 2025 | 60.36 | 60.64 | 60.07 | 60.54 | 60.54 | 0.02% | 8,602 |
| Dec 15, 2025 | 61.17 | 61.17 | 60.53 | 60.53 | 60.46 | -0.92% | 15,374 |
| Dec 12, 2025 | 61.81 | 61.81 | 60.81 | 61.10 | 61.02 | -1.24% | 15,988 |
| Dec 11, 2025 | 61.43 | 61.93 | 61.43 | 61.86 | 61.78 | -0.20% | 17,429 |
| Dec 10, 2025 | 61.62 | 62.16 | 61.57 | 61.99 | 61.91 | 0.48% | 6,423 |
| Dec 9, 2025 | 61.62 | 61.85 | 61.62 | 61.69 | 61.62 | -0.18% | 15,735 |
| Dec 8, 2025 | 62.21 | 62.23 | 61.69 | 61.80 | 61.73 | -0.52% | 4,321 |
| Dec 5, 2025 | 61.95 | 62.50 | 61.95 | 62.12 | 62.05 | 0.68% | 6,144 |
| Dec 4, 2025 | 61.92 | 61.92 | 61.48 | 61.70 | 61.63 | -0.05% | 10,886 |
| Dec 3, 2025 | 61.16 | 61.75 | 61.09 | 61.73 | 61.66 | 0.53% | 12,018 |
| Dec 2, 2025 | 61.30 | 61.65 | 61.24 | 61.41 | 61.33 | 0.79% | 12,557 |
| Dec 1, 2025 | 60.75 | 61.19 | 60.72 | 60.93 | 60.85 | -0.60% | 6,172 |
| Nov 28, 2025 | 60.99 | 61.29 | 60.99 | 61.29 | 61.22 | 0.89% | 9,513 |
| Nov 26, 2025 | 60.88 | 61.00 | 60.58 | 60.75 | 60.68 | 0.25% | 12,196 |
| Nov 25, 2025 | 59.59 | 60.60 | 59.55 | 60.60 | 60.53 | 0.97% | 13,994 |
| Nov 24, 2025 | 59.40 | 60.07 | 59.40 | 60.02 | 59.95 | 2.18% | 17,398 |
| Nov 21, 2025 | 58.32 | 59.12 | 57.86 | 58.74 | 58.67 | 0.88% | 14,039 |
| Nov 20, 2025 | 60.82 | 60.89 | 58.23 | 58.23 | 58.16 | -2.58% | 11,138 |
| Nov 19, 2025 | 59.80 | 60.41 | 59.48 | 59.77 | 59.70 | -0.23% | 13,724 |
| Nov 18, 2025 | 60.09 | 60.34 | 59.57 | 59.91 | 59.84 | -0.66% | 13,715 |
| Nov 17, 2025 | 60.77 | 61.20 | 59.98 | 60.31 | 60.24 | -1.19% | 8,443 |
| Nov 14, 2025 | 60.21 | 61.67 | 60.21 | 61.03 | 60.96 | -0.21% | 7,055 |
| Nov 13, 2025 | 62.00 | 62.00 | 61.06 | 61.16 | 61.09 | -2.20% | 17,935 |
| Nov 12, 2025 | 63.03 | 63.03 | 62.50 | 62.54 | 62.46 | -0.24% | 6,983 |
| Nov 11, 2025 | 62.21 | 62.75 | 62.21 | 62.69 | 62.61 | 0.23% | 9,064 |
| Nov 10, 2025 | 62.27 | 62.55 | 61.97 | 62.55 | 62.47 | 2.00% | 19,549 |
| Nov 7, 2025 | 60.72 | 61.32 | 60.23 | 61.32 | 61.25 | 0.13% | 8,973 |
| Nov 6, 2025 | 62.20 | 62.20 | 61.09 | 61.24 | 61.17 | -2.18% | 14,217 |
| Nov 5, 2025 | 62.08 | 62.74 | 62.08 | 62.61 | 62.53 | 0.67% | 12,721 |
| Nov 4, 2025 | 62.50 | 62.98 | 62.12 | 62.19 | 62.11 | -2.22% | 13,960 |
| Nov 3, 2025 | 64.08 | 64.08 | 63.09 | 63.61 | 63.53 | 0.09% | 41,632 |
| Oct 31, 2025 | 63.80 | 63.80 | 63.25 | 63.55 | 63.47 | 0.95% | 7,605 |
| Oct 30, 2025 | 63.22 | 63.61 | 62.95 | 62.95 | 62.87 | -1.16% | 78,484 |
| Oct 29, 2025 | 64.14 | 64.14 | 63.66 | 63.69 | 63.61 | -0.67% | 10,585 |
| Oct 28, 2025 | 64.13 | 64.30 | 64.01 | 64.12 | 64.04 | 0.45% | 19,384 |
| Oct 27, 2025 | 63.51 | 63.83 | 63.36 | 63.83 | 63.75 | 1.55% | 9,374 |
| Oct 24, 2025 | 62.82 | 63.07 | 62.81 | 62.85 | 62.78 | 1.04% | 11,837 |
| Oct 23, 2025 | 61.66 | 62.26 | 61.66 | 62.20 | 62.13 | 1.11% | 13,101 |
| Oct 22, 2025 | 62.05 | 62.05 | 61.20 | 61.52 | 61.44 | -1.22% | 7,126 |
| Oct 21, 2025 | 62.04 | 62.33 | 61.87 | 62.28 | 62.20 | 0.52% | 11,713 |
| Oct 20, 2025 | 61.33 | 62.05 | 61.33 | 61.96 | 61.88 | 1.50% | 9,626 |
| Oct 17, 2025 | 60.57 | 61.05 | 60.57 | 61.04 | 60.97 | 0.24% | 5,212 |
| Oct 16, 2025 | 61.44 | 61.78 | 60.69 | 60.90 | 60.83 | -0.49% | 11,787 |
| Oct 15, 2025 | 61.21 | 61.56 | 60.98 | 61.20 | 61.13 | 0.69% | 9,044 |
| Oct 14, 2025 | 60.50 | 61.24 | 60.16 | 60.78 | 60.71 | -0.70% | 10,389 |
| Oct 13, 2025 | 60.77 | 61.29 | 60.77 | 61.21 | 61.14 | 1.69% | 11,670 |