Skip to main content

Ishares Breakthrough Environmental Solutions ETF (NQ: ETEC )

20.24 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Apr 16, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 16, 2024 20.24 20.24 20.24 20.24 7 -0.36(-1.75%)
Apr 15, 2024 20.85 20.86 20.60 20.60 2,197 -0.27(-1.31%)
Apr 12, 2024 20.96 20.96 20.87 20.87 332 -0.61(-2.82%)
Apr 11, 2024 21.40 21.48 21.40 21.48 260 +0.21(+0.99%)
Apr 10, 2024 21.27 21.27 21.27 21.27 79 -0.56(-2.57%)
Apr 09, 2024 21.83 21.83 21.83 21.83 7 +0.55(+2.58%)
Apr 08, 2024 21.28 21.28 21.28 21.28 94 +0.20(+0.96%)
Apr 05, 2024 21.08 21.08 21.08 21.08 100 -0.26(-1.22%)
Apr 04, 2024 21.65 21.65 21.34 21.34 393 +0.04(+0.19%)
Apr 03, 2024 21.34 21.36 21.30 21.30 3,961 +0.00(+0.00%)
Apr 02, 2024 21.30 21.30 21.30 21.30 22 -0.32(-1.48%)
Apr 01, 2024 21.62 21.62 21.62 21.62 90 -0.16(-0.73%)
Mar 28, 2024 21.78 21.78 21.78 21.78 100 +0.04(+0.18%)
Mar 27, 2024 21.73 21.74 21.73 21.74 118 +0.21(+0.98%)
Mar 26, 2024 21.53 21.53 21.53 21.53 21 -0.16(-0.74%)
Mar 25, 2024 21.69 21.69 21.69 21.69 15 +0.03(+0.14%)
Mar 22, 2024 21.62 21.66 21.62 21.66 116 -0.08(-0.37%)
Mar 21, 2024 21.74 21.74 21.74 21.74 28 -0.07(-0.32%)
Mar 20, 2024 21.81 21.81 21.81 21.81 4 +0.30(+1.39%)
Mar 19, 2024 21.51 21.51 21.51 21.51 23 -0.08(-0.37%)
Mar 18, 2024 21.59 21.59 21.59 21.59 3 +0.22(+1.03%)
Mar 15, 2024 21.37 21.37 21.37 21.37 100 +0.01(+0.05%)
Mar 14, 2024 21.36 21.36 21.36 21.36 7 -0.49(-2.24%)
Mar 13, 2024 21.85 21.85 21.85 21.85 269 -0.40(-1.80%)
Mar 12, 2024 22.13 22.25 22.13 22.25 195 +0.11(+0.50%)
Mar 11, 2024 22.14 22.14 22.14 22.14 6 +0.16(+0.73%)
Mar 08, 2024 21.98 21.98 21.98 21.98 100 -0.12(-0.55%)
Mar 07, 2024 22.10 22.10 22.10 22.10 137 +0.50(+2.31%)
Mar 06, 2024 21.61 21.61 21.60 21.60 202 +0.40(+1.89%)
Mar 05, 2024 21.20 21.20 21.20 21.20 9 -0.09(-0.42%)
Mar 04, 2024 21.29 21.29 21.29 21.29 63 -0.34(-1.57%)
Mar 01, 2024 21.63 21.63 21.63 21.63 100 +0.35(+1.64%)
Feb 29, 2024 21.28 21.28 21.28 21.28 162 +0.61(+2.93%)
Feb 28, 2024 20.71 20.72 20.67 20.67 753 -0.27(-1.27%)
Feb 27, 2024 20.94 20.94 20.94 20.94 2 +0.35(+1.72%)
Feb 26, 2024 20.59 20.59 20.59 20.59 45 +0.22(+1.08%)
Feb 23, 2024 20.64 20.64 20.36 20.36 1,269 -0.32(-1.53%)
Feb 22, 2024 20.68 20.68 20.68 20.68 4 +0.08(+0.39%)
Feb 21, 2024 20.60 20.60 20.60 20.60 4 -0.09(-0.43%)
Feb 20, 2024 20.69 20.69 20.69 20.69 40 -0.21(-1.00%)
Feb 16, 2024 20.90 20.90 20.90 20.90 100 -0.01(-0.05%)
Feb 15, 2024 20.77 20.95 20.77 20.91 451 +0.21(+1.01%)
Feb 14, 2024 20.70 20.70 20.70 20.70 30 +0.46(+2.28%)
Feb 13, 2024 20.47 20.47 20.20 20.24 552 -0.67(-3.20%)
Feb 12, 2024 20.91 20.91 20.91 20.91 19 +0.38(+1.85%)
Feb 09, 2024 20.41 20.57 20.41 20.53 6,286 +0.21(+1.05%)
Feb 08, 2024 20.37 20.38 20.31 20.32 1,270 -0.13(-0.65%)
Feb 07, 2024 20.45 20.45 20.45 20.45 54 +0.30(+1.49%)
Feb 06, 2024 20.15 20.15 20.15 20.15 9 +0.43(+2.18%)
Feb 05, 2024 19.62 19.72 19.62 19.72 326 -0.27(-1.35%)
Feb 02, 2024 20.06 20.06 19.99 19.99 266 -0.34(-1.67%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.