iShares U.S. Tech Breakthrough Multisector ETF (TECB)

NYSEARCA: TECB · Real-Time Price · USD

62.69

-0.44 (-0.70%)

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

62.69

0.00 (0.00%)

After-hours: Apr 28, 2026, 4:10 PM EDT

TECB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	62.60	62.92	62.47	62.73	-	-0.63%	8,948
Apr 27, 2026	63.11	63.26	63.09	63.13	63.13	-0.10%	9,749
Apr 24, 2026	62.76	63.20	62.51	63.19	63.19	2.40%	10,695
Apr 23, 2026	61.90	62.25	61.23	61.71	61.71	-1.41%	13,689
Apr 22, 2026	62.06	62.59	62.06	62.59	62.59	1.89%	8,397
Apr 21, 2026	61.70	62.16	61.39	61.43	61.43	-0.21%	15,372
Apr 20, 2026	61.53	61.73	61.33	61.56	61.56	-0.10%	11,424
Apr 17, 2026	61.75	61.85	61.48	61.62	61.62	0.73%	9,442
Apr 16, 2026	60.97	61.17	60.90	61.17	61.17	1.21%	10,723
Apr 15, 2026	59.75	60.49	59.75	60.44	60.44	1.49%	11,308
Apr 14, 2026	59.00	59.57	59.00	59.55	59.55	1.49%	11,862
Apr 13, 2026	57.20	58.68	57.20	58.68	58.68	2.54%	10,477
Apr 10, 2026	57.27	57.37	57.17	57.22	57.22	-0.83%	12,271
Apr 9, 2026	57.86	57.86	57.26	57.70	57.70	-0.43%	8,784
Apr 8, 2026	58.45	58.48	57.70	57.95	57.95	2.26%	12,803
Apr 7, 2026	56.24	56.67	55.70	56.67	56.67	0.25%	14,920
Apr 6, 2026	56.35	56.80	56.35	56.53	56.53	0.44%	10,929
Apr 2, 2026	55.10	56.28	55.05	56.28	56.28	0.61%	11,986
Apr 1, 2026	55.67	56.34	55.67	55.94	55.94	0.83%	10,034
Mar 31, 2026	54.55	55.50	54.29	55.48	55.48	3.49%	12,398
Mar 30, 2026	54.19	54.19	53.33	53.61	53.61	-0.23%	10,257
Mar 27, 2026	54.66	54.72	53.73	53.73	53.73	-2.52%	8,865
Mar 26, 2026	55.51	55.75	55.12	55.12	55.12	-1.71%	25,229
Mar 25, 2026	56.10	56.42	56.01	56.08	56.08	0.90%	11,890
Mar 24, 2026	55.56	55.93	55.51	55.58	55.58	-1.70%	6,068
Mar 23, 2026	56.51	57.00	56.26	56.54	56.54	1.36%	11,148
Mar 20, 2026	56.65	56.65	55.54	55.78	55.78	-1.80%	9,589
Mar 19, 2026	56.19	57.00	56.19	56.80	56.80	0.14%	12,085
Mar 18, 2026	57.08	57.37	56.72	56.72	56.72	-1.13%	9,612
Mar 17, 2026	57.31	57.63	57.31	57.37	57.37	0.33%	10,055
Mar 16, 2026	57.04	57.44	57.04	57.18	57.14	1.19%	13,006
Mar 13, 2026	57.20	57.39	56.42	56.51	56.47	-0.77%	13,649
Mar 12, 2026	57.54	57.54	56.95	56.95	56.91	-1.69%	18,902
Mar 11, 2026	58.03	58.11	57.76	57.93	57.89	0.17%	10,368
Mar 10, 2026	58.07	58.28	57.81	57.83	57.79	-0.29%	23,074
Mar 9, 2026	56.97	58.09	56.78	58.00	57.96	0.89%	22,391
Mar 6, 2026	57.51	57.75	57.21	57.49	57.45	-1.02%	10,672
Mar 5, 2026	58.22	58.47	57.73	58.08	58.04	-0.05%	13,711
Mar 4, 2026	57.42	58.28	57.37	58.11	58.07	1.61%	9,799
Mar 3, 2026	56.55	57.42	56.00	57.19	57.15	-0.56%	19,441
Mar 2, 2026	57.02	57.71	57.00	57.51	57.48	0.27%	21,940
Feb 27, 2026	56.70	57.36	56.67	57.36	57.32	0.14%	16,303
Feb 26, 2026	57.38	57.38	56.93	57.28	57.24	0.03%	10,794
Feb 25, 2026	56.59	57.30	56.59	57.26	57.22	1.52%	17,063
Feb 24, 2026	55.79	56.54	55.79	56.40	56.36	1.31%	18,088
Feb 23, 2026	56.74	56.74	55.53	55.67	55.63	-2.42%	12,722
Feb 20, 2026	56.95	57.36	56.87	57.05	57.01	0.05%	16,847
Feb 19, 2026	56.87	57.02	56.76	57.02	56.99	-0.27%	11,816
Feb 18, 2026	56.84	57.45	56.71	57.18	57.14	0.44%	8,651
Feb 17, 2026	56.87	57.06	56.37	56.93	56.89	-0.54%	21,622
Feb 13, 2026	56.85	57.70	56.80	57.24	57.20	0.81%	20,976
Feb 12, 2026	57.94	57.94	56.73	56.78	56.74	-1.76%	56,496
Feb 11, 2026	58.43	58.43	57.51	57.80	57.76	-0.62%	13,559
Feb 10, 2026	58.46	58.80	58.16	58.16	58.12	-0.53%	15,226
Feb 9, 2026	57.81	58.58	57.81	58.47	58.43	0.90%	18,409
Feb 6, 2026	57.22	57.95	57.22	57.95	57.91	2.22%	10,939
Feb 5, 2026	57.87	57.87	56.64	56.69	56.65	-2.43%	20,868
Feb 4, 2026	58.61	58.61	57.67	58.10	58.06	-1.76%	19,474
Feb 3, 2026	60.47	60.47	58.73	59.14	59.10	-2.15%	10,365
Feb 2, 2026	59.74	60.70	59.74	60.44	60.40	0.97%	7,285
Jan 30, 2026	60.37	60.37	59.61	59.86	59.82	-1.34%	18,911
Jan 29, 2026	61.16	61.16	60.00	60.67	60.63	-1.09%	20,369
Jan 28, 2026	61.41	61.80	61.34	61.34	61.30	0.29%	7,439
Jan 27, 2026	61.36	61.36	61.13	61.16	61.12	0.04%	6,936
Jan 26, 2026	60.88	61.31	60.88	61.14	61.10	0.46%	8,813
Jan 23, 2026	60.84	61.14	60.84	60.86	60.82	-0.13%	7,257
Jan 22, 2026	60.74	60.97	60.74	60.94	60.90	1.09%	9,619
Jan 21, 2026	59.64	60.49	59.64	60.28	60.24	1.36%	13,834
Jan 20, 2026	59.64	60.10	59.41	59.47	59.43	-1.92%	9,909
Jan 16, 2026	61.27	61.27	60.60	60.64	60.60	-0.35%	10,607
Jan 15, 2026	61.70	61.70	60.85	60.85	60.81	-0.59%	19,719
Jan 14, 2026	61.18	61.29	60.80	61.21	61.17	-0.60%	10,359
Jan 13, 2026	61.93	61.95	61.37	61.58	61.54	-0.53%	12,584
Jan 12, 2026	61.73	62.07	61.73	61.91	61.87	-0.34%	9,618
Jan 9, 2026	61.99	62.21	61.86	62.12	62.08	0.40%	16,204
Jan 8, 2026	62.27	62.27	61.73	61.87	61.83	-0.83%	13,264
Jan 7, 2026	61.96	62.70	61.96	62.39	62.35	0.53%	13,309
Jan 6, 2026	61.08	62.06	61.08	62.06	62.02	1.74%	22,767
Jan 5, 2026	60.95	61.40	60.95	61.00	60.96	0.84%	16,611
Jan 2, 2026	61.27	61.30	60.26	60.49	60.45	-0.64%	15,706
Dec 31, 2025	61.41	61.41	60.88	60.88	60.84	-0.90%	28,870
Dec 30, 2025	61.47	61.61	61.43	61.43	61.39	-0.21%	10,783
Dec 29, 2025	61.57	61.68	61.45	61.56	61.52	-0.45%	7,605
Dec 26, 2025	61.91	61.93	61.76	61.84	61.80	0.02%	14,359
Dec 24, 2025	61.66	61.87	61.66	61.83	61.79	0.23%	12,372
Dec 23, 2025	61.55	61.70	61.37	61.69	61.65	-0.02%	13,427
Dec 22, 2025	61.64	61.72	61.51	61.70	61.66	0.73%	12,452
Dec 19, 2025	60.54	61.28	60.54	61.25	61.21	1.69%	27,359
Dec 18, 2025	60.23	60.45	60.22	60.23	60.19	1.15%	8,460
Dec 17, 2025	60.53	60.58	59.54	59.54	59.51	-1.65%	20,317
Dec 16, 2025	60.36	60.64	60.07	60.54	60.50	0.02%	8,602
Dec 15, 2025	61.17	61.17	60.53	60.53	60.42	-0.92%	15,374
Dec 12, 2025	61.81	61.81	60.81	61.10	60.98	-1.24%	15,988
Dec 11, 2025	61.43	61.93	61.43	61.86	61.75	-0.20%	17,429
Dec 10, 2025	61.62	62.16	61.57	61.99	61.87	0.48%	6,423
Dec 9, 2025	61.62	61.85	61.62	61.69	61.58	-0.18%	15,735
Dec 8, 2025	62.21	62.23	61.69	61.80	61.69	-0.52%	4,321
Dec 5, 2025	61.95	62.50	61.95	62.12	62.01	0.68%	6,144
Dec 4, 2025	61.92	61.92	61.48	61.70	61.59	-0.05%	10,886
Dec 3, 2025	61.16	61.75	61.09	61.73	61.62	0.53%	12,018