Skip to main content
iShares Technology Opportunities Active ETF (TEK)
NYSEARCA: TEK · Real-Time Price · USD
34.70
-0.88 (-2.47%)
At close: Apr 28, 2026, 4:00 PM EDT
34.70
0.00 (0.00%)
After-hours: Apr 28, 2026, 8:00 PM EDT

TEK Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202634.3534.7034.3334.7034.70-2.46%3,331
Apr 27, 202635.3235.5835.3235.5835.580.12%1,322
Apr 24, 202635.0335.6235.0335.5435.543.47%8,230
Apr 23, 202634.6634.7533.9534.3534.35-1.24%12,976
Apr 22, 202634.4434.7834.4434.7834.783.18%1,127
Apr 21, 202634.0834.1133.7133.7133.71-0.51%12,878
Apr 20, 202633.8933.9333.7233.8833.88-0.48%7,252
Apr 17, 202633.9334.0633.8534.0434.041.71%2,023
Apr 16, 202633.1533.4933.1533.4733.470.96%8,109
Apr 15, 202632.8733.1532.7933.1533.151.04%4,435
Apr 14, 202632.4832.8132.4832.8132.812.42%5,197
Apr 13, 202631.3132.0431.3132.0432.041.70%7,269
Apr 10, 202631.3531.6231.3531.5031.501.02%1,461
Apr 9, 202630.9731.1930.8831.1931.190.51%5,234
Apr 8, 202631.1131.1130.7631.0331.035.67%10,935
Apr 7, 202628.7329.3728.7329.3629.361.24%16,119
Apr 6, 202629.0729.0728.9029.0029.000.65%4,559
Apr 2, 202627.8428.8227.8428.8228.82-0.23%3,935
Apr 1, 202628.6329.1428.6328.8828.882.58%3,061
Mar 31, 202627.1528.1627.1528.1628.165.01%2,657
Mar 30, 202627.8127.8126.7226.8126.81-2.50%6,039
Mar 27, 202627.8327.8927.4727.5027.50-1.67%9,754
Mar 26, 202628.4028.4027.9727.9727.97-4.45%2,167
Mar 25, 202629.2929.3029.2029.2729.270.70%1,171
Mar 24, 202629.0829.0829.0629.0629.06-1.39%647
Mar 23, 202629.3229.6429.1429.4829.483.04%4,940
Mar 20, 202629.4429.4428.5528.6128.61-3.33%5,918
Mar 19, 202629.0029.6128.9829.5929.590.57%28,803
Mar 18, 202629.6229.7329.4229.4229.42-0.67%2,963
Mar 17, 202629.7229.7229.5429.6229.620.10%7,428
Mar 16, 202629.6529.6529.5129.5929.592.64%2,617
Mar 13, 202629.4429.6028.8328.8328.83-0.96%6,434
Mar 12, 202629.1629.3829.1129.1129.11-2.70%6,526
Mar 11, 202629.8329.9229.8329.9229.920.74%931
Mar 10, 202630.0730.0729.6929.6929.690.12%1,888
Mar 9, 202628.5229.6628.5229.6629.662.75%5,727
Mar 6, 202629.0829.3128.8628.8628.86-2.40%13,714
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