Skip to main content

iShares Breakthrough Environmental Solutions ETF (NQ:ETEC)

20.36 -0.14 (-0.68%)
Official Closing Price Updated: 4:15 PM EDT, Jul 1, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2025 20.50 20.50 20.50 20.50 135 +0.09(+0.44%)
Jun 27, 2025 20.41 20.41 20.41 20.41 100 -0.02(-0.12%)
Jun 26, 2025 20.42 20.43 20.42 20.43 210 +0.28(+1.37%)
Jun 25, 2025 20.16 20.16 20.16 20.16 13 +0.06(+0.30%)
Jun 24, 2025 20.10 20.10 20.10 20.10 39 +0.45(+2.29%)
Jun 23, 2025 19.43 19.65 19.43 19.65 259 +0.25(+1.28%)
Jun 20, 2025 19.40 19.40 19.40 19.40 100 -0.18(-0.91%)
Jun 18, 2025 19.58 19.58 19.58 19.58 100 +0.17(+0.88%)
Jun 17, 2025 19.41 19.41 19.41 19.41 89 -0.63(-3.14%)
Jun 16, 2025 20.04 20.04 20.04 20.04 121 +0.20(+0.99%)
Jun 13, 2025 19.84 19.84 19.84 19.84 100 -0.21(-1.04%)
Jun 12, 2025 20.05 20.05 20.05 20.05 34 -0.15(-0.74%)
Jun 11, 2025 20.20 20.20 20.20 20.20 29 +0.15(+0.73%)
Jun 10, 2025 20.06 20.06 20.06 20.06 13 +0.19(+0.96%)
Jun 09, 2025 19.87 19.87 19.87 19.87 3 +0.23(+1.16%)
Jun 06, 2025 19.64 19.64 19.64 19.64 100 +0.05(+0.27%)
Jun 05, 2025 19.58 19.58 19.58 19.58 8 -0.14(-0.71%)
Jun 04, 2025 19.72 19.72 19.72 19.72 8 +0.01(+0.08%)
Jun 03, 2025 19.71 19.71 19.71 19.71 12 +0.21(+1.10%)
Jun 02, 2025 19.49 19.49 19.49 19.49 21 +0.02(+0.10%)
May 30, 2025 19.48 19.52 19.47 19.47 722 -0.18(-0.92%)
May 29, 2025 19.71 19.71 19.65 19.65 204 +0.05(+0.26%)
May 28, 2025 19.60 19.60 19.60 19.60 7 -0.24(-1.21%)
May 27, 2025 19.84 19.84 19.84 19.84 95 +0.35(+1.79%)
May 23, 2025 19.49 19.49 19.49 19.49 100 -0.10(-0.51%)
May 22, 2025 19.68 19.68 19.59 19.59 278 -0.23(-1.15%)
May 21, 2025 20.17 20.17 19.82 19.82 136 -0.37(-1.83%)
May 20, 2025 20.19 20.19 20.19 20.19 5 +0.26(+1.30%)
May 19, 2025 19.93 19.93 19.93 19.93 5 -0.24(-1.19%)
May 16, 2025 20.08 20.17 20.08 20.17 105 -0.01(-0.06%)
May 15, 2025 20.19 20.19 20.19 20.19 4 +0.02(+0.12%)
May 14, 2025 20.16 20.16 20.16 20.16 26 -0.02(-0.10%)
May 13, 2025 20.00 20.18 20.00 20.18 235 +0.41(+2.07%)
May 12, 2025 19.77 19.77 19.77 19.77 5 +0.77(+4.07%)
May 09, 2025 19.00 19.00 19.00 19.00 100 +0.31(+1.68%)
May 08, 2025 18.74 18.75 18.69 18.69 432 +0.38(+2.07%)
May 07, 2025 18.31 18.31 18.31 18.31 9 -0.16(-0.86%)
May 06, 2025 18.47 18.47 18.47 18.47 5 +0.06(+0.33%)
May 05, 2025 18.41 18.41 18.41 18.41 1,401 -0.03(-0.16%)
May 02, 2025 18.44 18.44 18.44 18.44 100 +0.41(+2.27%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.