Skip to main content
iShares Technology Opportunities Active ETF (TEK)
NYSEARCA: TEK · Real-Time Price · USD
29.31
-0.26 (-0.89%)
Mar 6, 2026, 1:34 PM EST - Market open

TEK Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202629.0829.2729.0829.27--1.04%2,617
Mar 5, 202629.5729.6129.1729.5729.57-0.68%8,957
Mar 4, 202629.4929.9929.4929.7729.772.04%12,584
Mar 3, 202629.0529.4028.8029.1829.18-3.62%8,268
Mar 2, 202629.5330.3129.5330.2830.280.11%3,174
Feb 27, 202630.1430.3530.1030.2430.24-1.08%1,782
Feb 26, 202631.0731.0730.1830.5730.57-1.92%5,856
Feb 25, 202631.1431.2431.0531.1731.171.93%1,927
Feb 24, 202630.5430.6530.5330.5830.582.18%3,504
Feb 23, 202629.9829.9929.7629.9329.93-1.75%1,574
Feb 20, 202630.2630.5930.2630.4630.460.93%1,527
Feb 19, 202629.9430.2629.9430.1830.18-0.50%2,512
Feb 18, 202630.1430.5030.1430.3430.341.07%417
Feb 17, 202629.9130.2729.5630.0130.01-0.13%7,187
Feb 13, 202629.9830.3529.9830.0530.050.10%3,103
Feb 12, 202630.7830.7829.9930.0230.02-2.65%7,967
Feb 11, 202630.9630.9630.6630.8430.840.78%11,507
Feb 10, 202630.7130.8330.5930.6030.60-0.39%3,396
Feb 9, 202629.9730.7929.9730.7230.722.41%3,655
Feb 6, 202629.5330.0029.4030.0030.004.80%4,954
Feb 5, 202628.8129.1428.6028.6228.62-1.50%9,245
Feb 4, 202629.1929.2028.6229.0629.06-3.46%7,100
Feb 3, 202630.4730.4729.7230.1030.10-1.75%40,591
Feb 2, 202630.4030.8430.4030.6430.640.10%2,368
Jan 30, 202631.0931.0930.4830.6130.60-2.02%3,458
Jan 29, 202630.9231.2430.4731.2431.23-1.30%21,091
Jan 28, 202631.6431.6531.5031.6531.651.35%1,382
Jan 27, 202630.9831.2630.9831.2231.222.00%3,367
Jan 26, 202630.4130.7130.4130.6130.610.45%4,963
Jan 23, 202630.3230.6130.3230.4730.470.23%1,790
Jan 22, 202630.4330.5130.3130.4030.400.84%2,756
Jan 21, 202629.9730.2429.8330.1530.151.17%3,373
Jan 20, 202630.0630.2429.8029.8029.80-3.25%9,795
Jan 16, 202630.8630.8730.7530.8030.800.45%25,624
Jan 15, 202630.9730.9730.6630.6630.660.81%1,152
Jan 14, 202630.4030.4630.2330.4230.42-1.56%1,224
Jan 13, 202630.8631.1030.8230.9030.90-0.06%4,219
Jan 12, 202630.5531.0230.5530.9230.920.79%19,113
Jan 9, 202630.5330.7330.5330.6830.681.51%1,079
Jan 8, 202630.6430.6430.1030.2230.22-1.64%2,084
Jan 7, 202630.8730.8730.7330.7330.72-0.03%2,627
Jan 6, 202630.6930.7930.6930.7330.730.68%2,434
Jan 5, 202630.6030.6230.5330.5330.531.12%2,003
Jan 2, 202630.1630.2430.1630.1930.190.62%2,185
Dec 31, 202530.2030.2030.0030.0030.00-0.87%300
Dec 30, 202530.2030.3530.2030.2630.26-0.02%2,579
Dec 29, 202530.2330.2830.1530.2730.27-0.62%1,749
Dec 26, 202530.4130.5330.4130.4630.460.40%660
Dec 24, 202530.2930.3430.2930.3430.340.29%410
Dec 23, 202529.9930.3029.9930.2530.250.69%4,969
Dec 22, 202530.2130.2130.0030.0530.050.85%3,176
Dec 19, 202529.7029.7929.7029.7929.792.18%3,413
Dec 18, 202529.2329.2929.0129.1529.152.05%6,371
Dec 17, 202529.4129.4128.5728.5728.57-2.95%3,062
Dec 16, 202529.1629.4429.1629.4429.44-1.20%1,249
Dec 15, 202530.1030.1029.7929.8029.32-1.11%6,673
Dec 12, 202530.5730.5730.0630.1329.65-3.70%7,484
Dec 11, 202530.9331.3130.7431.2930.79-0.84%10,340
Dec 10, 202531.3131.5531.1831.5531.050.28%2,828
Dec 9, 202531.3131.5331.2931.4730.960.43%1,658
Dec 8, 202531.2631.3831.2631.3330.830.56%2,198
Dec 5, 202531.2531.3331.0731.1630.660.73%5,065
Dec 4, 202530.8130.9630.8030.9330.440.02%2,401
Dec 3, 202530.6830.9630.6730.9330.430.48%3,507
Dec 2, 202531.0431.0430.7630.7830.290.88%951
Dec 1, 202530.3930.6830.3530.5130.02-0.77%6,109
Nov 28, 202530.6830.7530.6030.7530.260.62%6,907
Nov 26, 202530.4230.6230.4230.5630.071.63%2,027
Nov 25, 202529.7030.1329.2030.0729.590.07%4,230
Nov 24, 202529.5730.0529.5730.0529.573.71%1,734
Nov 21, 202529.0029.3828.3828.9728.51-0.81%10,839
Nov 20, 202530.9030.9029.2129.2128.74-2.95%4,967
Nov 19, 202529.8130.4129.8130.1029.620.99%4,799
Nov 18, 202529.9330.0029.5329.8029.33-1.45%5,122
Nov 17, 202530.3430.5930.0730.2429.76-1.22%4,179
Nov 14, 202529.7130.8029.7130.6130.120.29%3,812
Nov 13, 202530.9430.9430.3530.5330.04-3.15%6,059
Nov 12, 202531.7231.7231.4131.5231.01-0.51%3,285
Nov 11, 202531.8431.8431.4331.6831.17-1.10%4,496
Nov 10, 202531.8932.0331.8932.0331.522.95%2,265
Nov 7, 202530.6731.1130.6431.1130.62-0.80%1,827
Nov 6, 202531.3031.4931.2531.3630.86-2.39%4,668
Nov 5, 202531.9032.3731.9032.1331.620.14%18,180
Nov 4, 202532.7632.7632.0932.0931.57-3.10%3,929
Nov 3, 202533.3833.3833.1233.1232.590.09%3,696
Oct 31, 202533.5033.5033.0833.0832.560.19%4,730
Oct 30, 202533.5133.5132.9733.0232.49-2.19%13,976
Oct 29, 202533.7433.8233.5133.7633.221.55%5,233
Oct 28, 202533.1233.3332.9833.2532.711.32%3,626
Oct 27, 202532.6232.8132.6232.8132.292.14%4,952
Oct 24, 202532.1032.1732.0432.1231.611.62%1,150
Oct 23, 202531.5231.7031.4631.6131.111.50%12,502
Oct 22, 202531.4031.4030.8131.1430.65-1.39%7,402
Oct 21, 202531.6031.6331.5131.5831.08-0.38%5,086
Oct 20, 202531.6131.7931.5531.7031.201.13%4,636
Oct 17, 202531.0931.3531.0231.3530.85-0.19%802
Oct 16, 202531.6831.7231.3831.4130.900.19%2,933
Oct 15, 202531.4631.6431.1231.3530.841.02%1,701
Oct 14, 202531.2331.3531.0331.0330.53-2.05%2,034
Oct 13, 202531.5131.6831.3531.6831.172.99%2,060