Skip to content
Menu
Get the app WatchlistsPortfoliosAlerts
Pricing Sign in

iShares Breakthrough Environmental Solutions ETF ETEC

Full chart Compare
Set alert

Price alert · ETEC

All alert types
22.15 USD -0.42 (-1.84%)

Regular-session close

22.15 0.00 0.00%

After hours · Nov 13, 4:00 PM ET

22.13 Day range 22.25
21.69 52-week range 32.11
YTD
-10.99%
1 year
-11.77%

ETEC price history

ETEC daily prices, last three months
DateOpenHighLowCloseChangeChange %Volume
Nov 13, 202622.1622.2522.1322.15-0.23-1.03%2,618
Nov 12, 202622.5822.5822.3822.38-0.39-1.71%2,500
Nov 11, 202622.8622.8622.7122.77+0.14+0.62%700
Nov 10, 202622.6322.6322.6322.63-0.39-1.69%100
Nov 9, 202622.7623.0222.7623.02+0.41+1.81%7,600
Nov 6, 202622.5422.6122.4522.61+0.43+1.94%3,900
Nov 5, 202622.1822.1822.1822.18-1.09-4.68%100
Nov 4, 202623.2523.2823.2523.27+0.57+2.51%700
Nov 3, 202622.7022.7022.6622.70+0.44+1.98%1,300
Nov 2, 202621.6822.4821.6822.26+0.57+2.63%3,900
Oct 30, 202621.6621.6921.5121.69-0.81-3.60%1,100
Oct 29, 202622.4822.5022.3122.50-0.32-1.40%1,800
Oct 28, 202622.8222.8222.8222.820.000.00%200
Oct 27, 202622.8622.8922.8222.82+0.23+1.02%900
Oct 26, 202622.5522.6822.5522.59+0.10+0.44%2,400
Oct 23, 202622.4922.4922.4922.49-0.08-0.35%100
Oct 22, 202622.5722.5722.5722.57-0.61-2.63%100
Oct 21, 202623.2123.2623.1823.18-0.09-0.39%300
Oct 20, 202623.3523.3523.2723.27-0.05-0.21%300
Oct 19, 202623.3223.3223.3223.32+0.22+0.95%100
Oct 16, 202623.1023.1023.1023.10-0.29-1.24%100
Oct 15, 202623.2223.3923.2223.39+0.01+0.04%600
Oct 14, 202623.3823.3823.3823.38-0.82-3.39%100
Oct 13, 202624.2024.2024.2024.20+0.06+0.25%100
Oct 12, 202624.2224.2224.1424.14-0.28-1.15%300
Oct 9, 202624.4224.4224.4224.42+0.29+1.20%400
Oct 8, 202624.1324.1324.1324.13-0.39-1.59%100
Oct 7, 202624.4424.5224.4424.52-0.34-1.37%500
Oct 6, 202624.7524.8624.7324.86+0.20+0.81%1,000
Oct 5, 202624.6624.6624.6624.66-0.03-0.12%100
Oct 2, 202624.5724.6924.4424.69+0.52+2.15%2,500
Oct 1, 202624.1024.1724.1024.17-0.12-0.49%500
Sep 30, 202624.2924.2924.2924.29+0.13+0.54%100
Sep 29, 202624.1024.1624.1024.16-0.02-0.08%600
Sep 28, 202624.3024.3124.1724.18-0.23-0.94%1,200
Sep 25, 202624.4124.4124.4124.41+0.26+1.08%200
Sep 24, 202624.1524.1524.1524.15-0.47-1.91%100
Sep 23, 202624.6224.6224.6224.62-0.45-1.79%100
Sep 22, 202625.0725.0725.0725.07+0.08+0.32%100
Sep 21, 202624.8224.9924.6124.99+0.28+1.13%1,600
Sep 18, 202624.7024.7124.5924.710.000.00%800
Sep 17, 202624.7324.7324.7124.71+0.32+1.31%400
Sep 16, 202624.5524.5924.3924.39-0.16-0.65%700
Sep 15, 202624.5524.5524.5524.55-0.22-0.89%100
Sep 14, 202624.7724.7724.7724.77-0.50-1.98%400
Sep 11, 202625.2725.2725.2725.27+0.24+0.96%100
Sep 10, 202625.0025.0325.0025.03-0.32-1.26%400
Sep 9, 202625.3825.3825.3525.35-0.31-1.21%500
Sep 8, 202625.7525.7525.6625.66+0.02+0.08%900
Sep 4, 202625.6425.6425.6425.64+0.20+0.79%400
Sep 3, 202625.3825.4425.3825.44+0.18+0.71%900
Sep 2, 202625.1525.2625.1525.26-0.07-0.28%300
Sep 1, 202625.3925.3925.3325.33-0.44-1.71%1,700
Aug 31, 202625.7625.7725.7625.77-0.27-1.04%200
Aug 28, 202626.0426.0426.0426.04-0.46-1.74%100
Aug 27, 202626.4726.5026.4726.50+0.11+0.42%800
Aug 26, 202626.3926.3926.3926.39-0.05-0.19%100
Aug 25, 202626.4426.4426.4426.44+0.20+0.76%100
Aug 24, 202626.2426.2426.2426.24-0.45-1.69%200
Aug 21, 202626.7226.7226.6926.69+0.17+0.64%400
Aug 20, 202626.5226.5226.5226.52-0.23-0.86%100
Aug 19, 202626.5726.7526.5726.75-0.06-0.22%200
Aug 18, 202626.8126.8126.8126.81-0.82-2.97%100
Aug 17, 202627.6327.6327.6327.63+0.13+0.47%300
Aug 14, 202627.5027.5027.5027.50-0.21-0.76%200

65 days, newest first. Daily bars as drawn on the ETEC chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.