Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
ETFs
USA
NASDAQ
iShares Breakthrough Environmental Solutions ETF (ETEC)
iShares Breakthrough Environmental Solutions ETF (ETEC) Historical

ETEC iShares Breakthrough Environmental Solutions ETF

19.69

0.00 (0.00%)

Last Updated: 11:39:19

Delayed by 15 minutes

ETEC Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Mar 10 2025	19.69	-0.38	-1.89%	19.78	19.78	19.69	1
Mar 07 2025	20.07	0.18	0.90%	19.79	20.07	19.79	3
Mar 06 2025	19.89	0.29	1.48%	19.92	19.92	19.89	7
Mar 05 2025	19.60	0.51	2.67%	19.38	19.60	19.38	2
Mar 04 2025	19.09	0.08	0.42%	18.89	19.09	18.89	644
Mar 03 2025	19.0109	-0.21	-1.09%	19.58	19.58	19.0109	28
Feb 28 2025	19.22	-0.35	-1.79%	19.22	19.22	19.15	11
Feb 27 2025	19.57	-0.42	-2.11%	19.95	20.05	19.57	692
Feb 26 2025	19.9922	0.28	1.43%	19.9922	19.9922	19.9922	1
Feb 25 2025	19.71	0.07	0.36%	19.88	19.88	19.71	22
Feb 24 2025	19.64	-0.22	-1.11%	19.79	19.79	19.64	47
Feb 21 2025	19.86	0.09	0.46%	20.07	20.07	19.86	8
Feb 20 2025	19.77	-0.07	-0.35%	19.88	19.88	19.77	345
Feb 19 2025	19.84	0.19	0.97%	19.80	19.84	19.80	76
Feb 18 2025	19.65	0.16	0.82%	19.60	19.65	19.60	1
Feb 14 2025	19.49	0.11	0.54%	19.49	19.49	19.49	4
Feb 13 2025	19.3847	0.13	0.70%	19.3847	19.3847	19.3847	2
Feb 12 2025	19.25	0.07	0.36%	19.07	19.25	19.07	253
Feb 11 2025	19.18	-0.28	-1.44%	19.19	19.19	19.18	93
Feb 10 2025	19.46	0.06	0.31%	19.585	19.585	19.46	4
Feb 07 2025	19.40	0.19	0.99%	19.57	19.57	19.40	22
Feb 06 2025	19.21	0.03	0.16%	19.21	19.21	19.21	6
Feb 05 2025	19.18	0.02	0.08%	19.18	19.18	19.18	2
Feb 04 2025	19.1646	0.36	1.91%	18.92	19.1646	18.92	52
Feb 03 2025	18.805	-0.45	-2.34%	18.62	18.805	18.62	377
Jan 31 2025	19.2561	-0.17	-0.89%	19.2561	19.2561	19.2561	59
Jan 30 2025	19.4288	0.34	1.77%	19.4288	19.4288	19.4288	3
Jan 29 2025	19.09	-0.01	-0.03%	19.16	19.16	19.09	2
Jan 28 2025	19.095	-0.09	-0.47%	19.07	19.10	19.07	369
Jan 27 2025	19.1847	-0.37	-1.87%	19.13	19.1847	19.13	7
Jan 24 2025	19.55	0.21	1.10%	19.55	19.5501	19.55	1,382
Jan 23 2025	19.3374	0.00	0.00%	19.3374	19.3374	19.3374	0
Jan 22 2025	19.3374	-0.15	-0.78%	19.48	19.48	19.3374	705
Jan 21 2025	19.49	0.16	0.83%	19.57	19.57	19.49	1
Jan 17 2025	19.3298	0.24	1.26%	19.3298	19.3298	19.3298	1
Jan 16 2025	19.09	-0.19	-0.99%	19.14	19.14	19.09	101
Jan 15 2025	19.28	0.38	2.01%	19.38	19.38	19.25	1,110
Jan 14 2025	18.90	0.05	0.27%	19.07	19.07	18.90	17
Jan 13 2025	18.85	-0.01	-0.05%	18.69	18.85	18.69	117
Jan 10 2025	18.86	-0.47	-2.43%	19.20	19.20	18.86	735
Jan 08 2025	19.33	-0.39	-1.98%	19.49	19.49	19.33	29
Jan 07 2025	19.72	0.16	0.82%	19.82	19.82	19.72	342
Jan 06 2025	19.56	0.32	1.66%	19.67	19.67	19.56	201
Jan 03 2025	19.24	0.22	1.16%	19.05	19.24	19.02	34
Jan 02 2025	19.0191	0.08	0.42%	19.05	19.11	19.0191	730
Dec 31 2024	18.94	-0.20	-1.04%	19.18	19.18	18.93	1,229
Dec 30 2024	19.1396	-0.18	-0.94%	19.14	19.14	19.1396	110
Dec 27 2024	19.3203	-0.21	-1.07%	19.40	19.40	19.3203	78
Dec 26 2024	19.53	0.11	0.55%	19.29	19.53	19.29	37
Dec 24 2024	19.423	0.21	1.07%	19.423	19.423	19.423	1
Dec 23 2024	19.2175	0.05	0.24%	19.16	19.2175	19.16	87
Dec 20 2024	19.1716	0.16	0.82%	18.93	19.1716	18.93	17
Dec 19 2024	19.0156	-0.07	-0.37%	19.20	19.20	19.0156	62
Dec 18 2024	19.0863	-0.61	-3.09%	19.50	19.50	19.0863	61
Dec 17 2024	19.695	-0.08	-0.41%	19.68	19.695	19.68	134
Dec 16 2024	19.7766	-0.01	-0.07%	19.83	19.83	19.7766	616
Dec 13 2024	19.79	-0.10	-0.50%	19.84	19.84	19.79	142
Dec 12 2024	19.89	-0.36	-1.77%	20.01	20.01	19.89	34
Dec 11 2024	20.2475	0.19	0.93%	20.04	20.2475	20.04	49

iShares Breakthrough Env...

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions