iShares Future Tech Innovators ETF (ASX:ITEK)
Australia
· Delayed Price · Currency is AUD 33.65
-0.39 (-1.15%)
At close: Dec 4, 2025
ASX:ITEK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 33.81 | 33.86 | 33.81 | 33.86 | 33.86 | 0.62% | 17 |
| Dec 4, 2025 | 34.04 | 34.04 | 33.65 | 33.65 | 33.65 | -1.15% | 76 |
| Dec 3, 2025 | 34.02 | 34.04 | 33.95 | 34.04 | 34.04 | 0.80% | 1,041 |
| Dec 2, 2025 | 33.86 | 33.92 | 33.77 | 33.77 | 33.77 | 0.60% | 15 |
| Dec 1, 2025 | 33.98 | 33.98 | 33.57 | 33.57 | 33.57 | -0.74% | 16,751 |
| Nov 28, 2025 | 33.79 | 33.82 | 33.77 | 33.82 | 33.82 | 0.42% | 24 |
| Nov 27, 2025 | 34.00 | 34.00 | 33.68 | 33.68 | 33.68 | -0.18% | 36 |
| Nov 26, 2025 | 33.72 | 33.74 | 33.72 | 33.74 | 33.74 | 2.15% | 17 |
| Nov 24, 2025 | 32.99 | 33.06 | 32.99 | 33.03 | 33.03 | 0.89% | 149 |
| Nov 21, 2025 | 34.01 | 34.01 | 32.66 | 32.74 | 32.74 | -3.65% | 915 |
| Nov 20, 2025 | 34.49 | 34.49 | 33.86 | 33.98 | 33.98 | 2.66% | 700 |
| Nov 19, 2025 | 33.21 | 33.21 | 33.09 | 33.10 | 33.10 | -1.95% | 648 |
| Nov 18, 2025 | 34.14 | 34.14 | 33.68 | 33.76 | 33.76 | -1.11% | 289 |
| Nov 17, 2025 | 34.00 | 34.15 | 34.00 | 34.14 | 34.14 | 1.37% | 2,919 |
| Nov 14, 2025 | 34.40 | 34.40 | 33.63 | 33.68 | 33.68 | -2.09% | 3,664 |
| Nov 13, 2025 | 34.40 | 34.40 | 34.23 | 34.40 | 34.40 | -0.75% | 2,824 |
| Nov 12, 2025 | 34.54 | 34.66 | 34.51 | 34.66 | 34.66 | 1.43% | 41 |
| Nov 10, 2025 | 34.13 | 34.19 | 34.12 | 34.17 | 34.17 | 0.56% | 28 |
| Nov 7, 2025 | 34.63 | 34.63 | 33.98 | 33.98 | 33.98 | -1.88% | 66 |
| Nov 6, 2025 | 34.39 | 34.63 | 34.34 | 34.63 | 34.63 | 0.70% | 37 |
| Nov 5, 2025 | 34.80 | 34.80 | 34.28 | 34.39 | 34.39 | -1.18% | 1,984 |
| Nov 4, 2025 | 34.97 | 34.97 | 34.80 | 34.80 | 34.80 | - | 997 |
| Nov 3, 2025 | 35.15 | 35.15 | 34.80 | 34.80 | 34.80 | -0.68% | 2,445 |
| Oct 31, 2025 | 34.92 | 35.04 | 34.92 | 35.04 | 35.04 | 0.83% | 159 |
| Oct 30, 2025 | 34.87 | 34.87 | 34.52 | 34.75 | 34.75 | -0.09% | 7,895 |
| Oct 29, 2025 | 34.45 | 34.79 | 34.45 | 34.78 | 34.78 | 0.78% | 3,179 |
| Oct 28, 2025 | 34.56 | 34.57 | 34.47 | 34.51 | 34.51 | 0.41% | 1,056 |
| Oct 27, 2025 | 34.25 | 34.37 | 34.25 | 34.37 | 34.37 | 1.63% | 3,844 |
| Oct 24, 2025 | 33.80 | 33.82 | 33.73 | 33.82 | 33.82 | 0.56% | 224 |
| Oct 23, 2025 | 33.56 | 33.63 | 33.56 | 33.63 | 33.63 | -0.65% | 26 |
| Oct 22, 2025 | 33.75 | 33.85 | 33.61 | 33.85 | 33.85 | - | 17,833 |
| Oct 21, 2025 | 33.81 | 33.85 | 33.80 | 33.85 | 33.85 | 0.77% | 64 |
| Oct 20, 2025 | 33.44 | 33.59 | 33.40 | 33.59 | 33.59 | 1.48% | 2,200 |
| Oct 17, 2025 | 33.24 | 33.24 | 33.08 | 33.10 | 33.10 | -0.87% | 993 |
| Oct 16, 2025 | 33.39 | 33.39 | 33.38 | 33.39 | 33.39 | 0.45% | 4,004 |
| Oct 15, 2025 | 33.33 | 33.33 | 33.23 | 33.24 | 33.24 | - | 1,623 |
| Oct 14, 2025 | 33.27 | 33.37 | 33.24 | 33.24 | 33.24 | 0.73% | 2,280 |
| Oct 13, 2025 | 33.11 | 33.11 | 33.00 | 33.00 | 33.00 | -1.02% | 666 |
| Oct 10, 2025 | 33.39 | 33.39 | 33.34 | 33.34 | 33.34 | 0.39% | 4 |
| Oct 9, 2025 | 33.20 | 33.27 | 33.20 | 33.21 | 33.21 | 0.45% | 1,667 |
| Oct 8, 2025 | 33.07 | 33.10 | 33.06 | 33.06 | 33.06 | -0.12% | 208 |
| Oct 7, 2025 | 33.15 | 33.16 | 33.10 | 33.10 | 33.10 | 0.15% | 177 |
| Oct 6, 2025 | 33.13 | 33.17 | 33.04 | 33.05 | 33.05 | 0.39% | 6,530 |
| Oct 3, 2025 | 32.88 | 32.92 | 32.88 | 32.92 | 32.92 | 0.83% | 100 |
| Oct 2, 2025 | 32.60 | 32.65 | 32.60 | 32.65 | 32.65 | 1.59% | 591 |
| Oct 1, 2025 | 32.11 | 32.15 | 32.10 | 32.14 | 32.14 | 0.12% | 406 |
| Sep 30, 2025 | 32.29 | 32.29 | 32.03 | 32.10 | 32.10 | -0.19% | 792 |
| Sep 29, 2025 | 32.22 | 32.22 | 32.15 | 32.16 | 32.16 | 0.47% | 6 |
| Sep 26, 2025 | 32.25 | 32.25 | 32.01 | 32.01 | 32.01 | -0.28% | 33 |
| Sep 25, 2025 | 32.18 | 32.18 | 32.10 | 32.10 | 32.10 | -0.06% | 780 |
| Sep 24, 2025 | 32.46 | 32.46 | 32.12 | 32.12 | 32.12 | -1.17% | 27 |
| Sep 23, 2025 | 32.39 | 32.56 | 32.39 | 32.50 | 32.50 | 0.74% | 786 |
| Sep 22, 2025 | 32.34 | 32.34 | 32.26 | 32.26 | 32.26 | -0.31% | 67 |
| Sep 19, 2025 | 32.37 | 32.37 | 32.30 | 32.36 | 32.36 | 1.09% | 602 |
| Sep 18, 2025 | 31.82 | 32.01 | 31.81 | 32.01 | 32.01 | 1.68% | 222 |
| Sep 17, 2025 | 31.56 | 31.56 | 31.48 | 31.48 | 31.48 | -0.19% | 249 |
| Sep 16, 2025 | 31.50 | 31.55 | 31.50 | 31.54 | 31.54 | 0.73% | 58 |
| Sep 15, 2025 | 31.32 | 31.43 | 31.31 | 31.31 | 31.31 | -0.57% | 2,367 |
| Sep 12, 2025 | 31.57 | 31.57 | 31.49 | 31.49 | 31.49 | -0.03% | 130 |
| Sep 11, 2025 | 31.54 | 31.54 | 31.38 | 31.50 | 31.50 | -0.25% | 71 |
| Sep 10, 2025 | 31.54 | 31.58 | 31.54 | 31.58 | 31.58 | 0.45% | 1,253 |
| Sep 9, 2025 | 31.61 | 31.61 | 31.44 | 31.44 | 31.44 | -0.38% | 91 |
| Sep 8, 2025 | 31.59 | 31.65 | 31.55 | 31.56 | 31.56 | 0.54% | 188 |
| Sep 5, 2025 | 31.46 | 31.46 | 31.39 | 31.39 | 31.39 | 0.51% | 46 |
| Sep 4, 2025 | 31.19 | 31.23 | 31.19 | 31.23 | 31.23 | 0.42% | 8 |
| Sep 3, 2025 | 31.23 | 31.23 | 31.10 | 31.10 | 31.10 | -0.80% | 18 |
| Sep 2, 2025 | 31.43 | 31.43 | 31.35 | 31.35 | 31.35 | -0.19% | 18 |
| Sep 1, 2025 | 31.55 | 31.55 | 31.41 | 31.41 | 31.41 | -0.66% | 103 |
| Aug 29, 2025 | 31.74 | 31.74 | 31.62 | 31.62 | 31.62 | -0.19% | 24 |
| Aug 28, 2025 | 31.63 | 31.68 | 31.58 | 31.68 | 31.68 | -0.28% | 164 |
| Aug 27, 2025 | 31.71 | 31.77 | 31.70 | 31.77 | 31.77 | 0.44% | 77 |
| Aug 26, 2025 | 31.61 | 31.69 | 31.61 | 31.63 | 31.63 | -0.85% | 12 |
| Aug 25, 2025 | 31.96 | 31.99 | 31.90 | 31.90 | 31.90 | 1.37% | 400 |
| Aug 22, 2025 | 31.48 | 31.53 | 31.47 | 31.47 | 31.47 | -0.60% | 16 |
| Aug 21, 2025 | 31.66 | 31.66 | 31.66 | 31.66 | 31.66 | 0.51% | 2 |
| Aug 20, 2025 | 31.58 | 31.58 | 31.50 | 31.50 | 31.50 | -0.22% | 68 |
| Aug 19, 2025 | 31.62 | 31.65 | 31.57 | 31.57 | 31.57 | 0.73% | 1,032 |
| Aug 18, 2025 | 31.40 | 31.42 | 31.34 | 31.34 | 31.34 | 0.35% | 80 |
| Aug 15, 2025 | 31.23 | 31.26 | 31.23 | 31.23 | 31.23 | 0.26% | 26 |
| Aug 14, 2025 | 31.13 | 31.16 | 31.13 | 31.15 | 31.15 | 1.90% | 182 |
| Aug 12, 2025 | 30.62 | 30.62 | 30.57 | 30.57 | 30.57 | -0.36% | 38 |
| Aug 11, 2025 | 30.67 | 30.76 | 30.67 | 30.68 | 30.68 | -0.07% | 5 |
| Aug 8, 2025 | 30.74 | 30.74 | 30.64 | 30.70 | 30.70 | 0.39% | 803 |
| Aug 7, 2025 | 30.58 | 30.58 | 30.58 | 30.58 | 30.58 | -0.65% | 1 |
| Aug 6, 2025 | 30.63 | 30.79 | 30.63 | 30.78 | 30.78 | -0.48% | 371 |
| Aug 5, 2025 | 30.88 | 30.93 | 30.86 | 30.93 | 30.93 | 1.34% | 13 |
| Aug 4, 2025 | 30.48 | 30.52 | 30.47 | 30.52 | 30.52 | -0.59% | 405 |
| Aug 1, 2025 | 30.87 | 30.87 | 30.70 | 30.70 | 30.70 | -1.35% | 379 |
| Jul 31, 2025 | 31.21 | 31.21 | 31.12 | 31.12 | 31.12 | -0.10% | 5 |
| Jul 30, 2025 | 31.06 | 31.15 | 31.05 | 31.15 | 31.15 | -0.19% | 5 |
| Jul 29, 2025 | 31.28 | 31.28 | 31.13 | 31.21 | 31.21 | -0.19% | 1,535 |
| Jul 28, 2025 | 31.14 | 31.27 | 31.14 | 31.27 | 31.27 | 0.97% | 845 |
| Jul 25, 2025 | 30.98 | 31.05 | 30.97 | 30.97 | 30.97 | 0.49% | 25 |
| Jul 22, 2025 | 31.07 | 31.07 | 30.82 | 30.82 | 30.82 | 0.16% | 46 |
| Jul 21, 2025 | 30.94 | 30.94 | 30.77 | 30.77 | 30.77 | -0.29% | 160 |
| Jul 18, 2025 | 30.86 | 30.86 | 30.86 | 30.86 | 30.86 | 1.21% | 6 |
| Jul 17, 2025 | 30.53 | 30.58 | 30.47 | 30.49 | 30.49 | 0.46% | 127 |
| Jul 16, 2025 | 30.42 | 30.42 | 30.35 | 30.35 | 30.35 | -0.16% | 2 |
| Jul 15, 2025 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | 0.93% | 37 |
| Jul 14, 2025 | 30.47 | 30.47 | 30.12 | 30.12 | 30.12 | -1.15% | 36 |