iShares U.S. Tech Independence Focused ETF (IETC)

IETC
🏛️ États-Unis →
101.48
Dernière Mise à Jour: 2025-09-26
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K par minute disponible
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2022-12-30 40.40 40.79 40.38 40.79 0.0M
2022-12-29 40.28 40.98 40.28 40.90 0.0M
2022-12-28 40.46 40.62 39.95 39.97 0.0M
2022-12-27 40.35 40.59 40.35 40.42 0.0M
2022-12-23 40.19 40.66 40.19 40.61 0.0M
2022-12-22 40.82 40.82 39.96 40.51 0.0M
2022-12-21 40.88 41.45 40.88 41.34 0.0M
2022-12-20 40.62 40.85 40.58 40.73 0.0M
2022-12-19 41.11 41.11 40.44 40.56 0.0M
2022-12-16 40.87 41.18 40.84 41.02 0.0M
2022-12-15 42.11 42.11 41.56 41.56 0.0M
2022-12-14 43.56 43.64 42.57 43.00 0.0M
2022-12-13 44.18 44.19 42.78 43.13 0.0M
2022-12-12 41.94 42.73 41.94 42.73 0.0M
2022-12-09 42.08 42.31 41.95 41.95 0.0M
2022-12-08 41.74 42.09 41.74 42.07 0.0M
2022-12-07 41.46 41.58 41.43 41.47 0.0M
2022-12-06 42.29 42.29 41.53 41.67 0.0M
2022-12-05 43.11 43.11 42.33 42.43 0.0M
2022-12-02 42.83 43.52 42.83 43.42 0.0M
2022-12-01 43.67 43.81 43.23 43.71 0.0M
2022-11-30 41.59 43.49 41.51 43.49 0.0M
2022-11-29 41.88 41.88 41.42 41.51 0.0M
2022-11-28 42.35 42.35 41.71 41.85 0.0M
2022-11-25 42.67 42.67 42.59 42.62 0.1M
2022-11-23 42.23 42.95 42.23 42.82 0.0M
2022-11-22 41.95 42.39 41.92 42.39 0.0M
2022-11-21 41.89 41.89 41.68 41.72 0.0M
2022-11-18 42.68 42.68 41.87 42.13 0.0M
2022-11-17 41.77 42.43 41.77 42.19 0.0M
2022-11-16 42.74 42.74 42.35 42.44 0.0M
2022-11-15 43.34 43.50 42.58 43.00 0.1M
2022-11-14 42.48 42.86 42.28 42.36 0.0M
2022-11-11 41.93 42.93 41.76 42.77 0.0M
2022-11-10 40.71 41.86 40.56 41.86 0.0M
2022-11-09 39.06 39.27 38.63 38.65 0.4M
2022-11-08 39.47 40.02 39.19 39.58 0.0M
2022-11-07 38.94 39.32 38.68 39.25 0.0M
2022-11-04 38.90 38.90 37.93 38.64 0.0M
2022-11-03 38.81 38.81 38.15 38.15 0.0M
2022-11-02 40.16 40.46 39.22 39.22 0.0M
2022-11-01 41.35 41.36 40.64 40.66 0.0M
2022-10-31 41.33 41.34 41.05 41.15 0.0M
2022-10-28 40.27 41.72 40.27 41.72 0.0M
2022-10-27 41.18 41.20 40.47 40.47 0.0M
2022-10-26 41.24 42.12 41.24 41.24 0.0M
2022-10-25 41.92 42.54 41.92 42.50 0.0M
2022-10-24 41.39 41.70 41.14 41.57 0.0M
2022-10-21 40.05 41.20 39.90 41.17 0.0M
2022-10-20 40.17 41.01 40.17 40.29 0.0M
2022-10-19 40.35 40.71 40.04 40.26 0.0M
2022-10-18 41.12 41.19 40.09 40.47 0.0M
2022-10-17 40.00 40.19 39.94 40.04 0.0M
2022-10-14 39.88 39.88 38.70 38.70 0.0M
2022-10-13 37.80 40.00 37.80 39.87 0.0M
2022-10-12 38.92 39.16 38.83 38.99 0.0M
2022-10-11 39.24 39.58 38.78 38.99 0.0M
2022-10-10 40.33 40.33 39.19 39.65 0.0M
2022-10-07 41.12 41.12 40.12 40.23 0.2M
2022-10-06 42.01 42.34 41.86 41.91 0.0M
2022-10-05 41.27 42.32 41.27 42.09 0.0M
2022-10-04 41.41 42.14 41.41 42.11 0.1M
2022-10-03 40.02 40.91 39.98 40.65 0.0M
2022-09-30 39.99 40.69 39.55 39.56 0.0M
2022-09-29 40.55 40.59 39.78 40.19 0.0M
2022-09-28 40.36 41.34 40.22 41.21 0.0M
2022-09-27 41.05 41.23 40.20 40.47 0.0M
2022-09-26 41.09 41.09 40.46 40.51 0.0M
2022-09-23 41.00 41.00 40.39 40.82 0.0M
2022-09-22 41.52 41.54 41.34 41.42 0.0M
2022-09-21 42.68 43.28 41.86 41.86 0.0M
2022-09-20 42.60 42.93 42.29 42.54 0.0M
2022-09-19 42.28 43.00 42.28 43.00 0.0M
2022-09-16 42.73 42.77 42.25 42.77 0.0M
2022-09-15 44.00 44.01 43.00 43.18 0.0M
2022-09-14 43.97 44.08 43.78 44.03 0.0M
2022-09-13 45.11 45.11 43.81 43.92 0.0M
2022-09-12 45.97 46.38 45.97 46.38 0.0M
2022-09-09 45.57 45.88 45.52 45.82 0.0M
2022-09-08 44.12 44.76 44.12 44.72 0.0M
2022-09-07 43.85 44.58 43.85 44.58 0.0M
2022-09-06 44.19 44.19 43.64 43.73 0.0M
2022-09-02 45.05 45.20 44.01 44.01 0.0M
2022-09-01 44.28 44.56 43.73 44.56 0.0M
2022-08-31 45.54 45.54 44.89 44.89 0.0M
2022-08-30 45.80 45.80 44.85 45.14 0.0M
2022-08-29 45.56 45.88 45.56 45.60 0.0M
2022-08-26 48.10 48.15 46.17 46.17 0.0M
2022-08-25 47.48 48.12 47.41 48.12 0.0M
2022-08-24 47.21 47.36 47.18 47.24 0.0M
2022-08-23 47.60 47.64 47.15 47.15 0.0M
2022-08-22 47.94 47.94 47.20 47.24 0.0M
2022-08-19 48.82 48.83 48.57 48.66 0.0M
2022-08-18 49.57 49.79 49.30 49.65 0.0M
2022-08-17 49.66 49.75 49.22 49.50 0.0M
2022-08-16 49.79 50.25 49.62 50.07 0.0M
2022-08-15 49.62 50.24 49.62 50.17 0.0M
2022-08-12 49.30 49.88 49.26 49.88 0.0M
2022-08-11 49.76 49.86 48.93 48.93 0.0M
2022-08-10 48.87 49.29 48.77 49.27 0.0M
2022-08-09 47.81 47.81 47.67 47.77 0.0M
2022-08-08 48.58 49.12 48.18 48.32 0.0M
2022-08-05 48.55 48.77 48.02 48.59 0.1M
2022-08-04 48.51 48.73 48.28 48.68 0.0M
2022-08-03 47.73 48.51 47.66 48.43 0.0M
2022-08-02 46.80 47.64 46.72 47.16 0.0M
2022-08-01 47.11 47.78 47.02 47.26 0.0M
2022-07-29 46.68 47.45 46.68 47.32 0.0M
2022-07-28 46.01 46.54 45.53 46.52 0.1M
2022-07-27 44.73 46.09 44.73 45.98 0.0M
2022-07-26 44.20 44.21 43.79 43.93 0.0M
2022-07-25 45.35 45.35 44.67 44.95 0.0M
2022-07-22 46.22 46.22 45.00 45.21 0.0M
2022-07-21 45.66 46.30 45.50 46.30 0.1M
2022-07-20 45.14 45.93 45.12 45.77 0.0M
2022-07-19 43.93 44.93 43.93 44.93 0.0M
2022-07-18 44.19 44.53 43.51 43.51 0.0M
2022-07-15 43.59 43.85 43.58 43.85 0.0M
2022-07-14 42.48 43.02 42.00 43.02 0.0M
2022-07-13 42.41 43.24 42.37 43.05 0.0M
2022-07-12 43.93 44.28 43.00 43.21 0.0M
2022-07-11 44.26 44.26 43.67 43.88 0.0M
2022-07-08 44.18 44.83 44.18 44.76 0.0M
2022-07-07 43.95 44.89 43.95 44.77 0.0M
2022-07-06 43.71 44.17 43.51 43.84 0.0M
2022-07-05 41.96 43.50 41.96 43.50 0.0M
2022-07-01 42.44 42.64 42.02 42.59 0.0M
2022-06-30 42.43 42.79 41.71 42.29 0.0M
2022-06-29 43.08 43.23 42.85 43.06 0.0M
2022-06-28 44.66 44.76 42.98 42.98 0.0M
2022-06-27 45.13 45.13 44.33 44.41 0.0M
2022-06-24 43.77 44.98 43.77 44.98 0.0M
2022-06-23 42.80 43.29 42.46 43.29 0.0M
2022-06-22 42.53 42.99 42.41 42.56 0.0M
2022-06-21 42.20 42.92 42.20 42.52 0.0M
2022-06-17 41.49 41.84 40.98 41.56 0.0M
2022-06-16 41.70 41.77 40.77 40.96 0.0M
2022-06-15 42.20 43.41 42.20 42.82 0.0M
2022-06-14 41.91 42.01 41.40 41.69 0.0M
2022-06-13 42.07 42.53 41.54 41.58 0.0M
2022-06-10 44.62 44.62 43.72 43.73 0.0M
2022-06-09 46.37 46.37 45.48 45.48 0.0M
2022-06-08 46.98 47.33 46.81 46.83 0.0M
2022-06-07 46.18 47.25 46.18 47.25 0.0M
2022-06-06 47.28 47.57 46.64 46.78 0.0M
2022-06-03 47.04 47.22 46.45 46.58 0.0M
2022-06-02 46.01 47.72 45.96 47.72 0.0M
2022-06-01 47.35 47.40 46.09 46.29 0.0M
2022-05-31 46.68 46.93 46.17 46.46 0.0M
2022-05-27 45.60 46.65 45.60 46.65 0.0M
2022-05-26 43.80 45.33 43.80 45.18 0.0M
2022-05-25 43.42 44.32 43.42 44.03 0.0M
2022-05-24 43.75 43.75 42.82 43.43 0.0M
2022-05-23 43.90 44.60 43.61 44.60 0.0M
2022-05-20 44.47 44.47 42.55 43.70 0.0M
2022-05-19 43.50 44.34 43.50 43.75 0.0M
2022-05-18 45.31 45.42 43.84 43.86 0.0M
2022-05-17 46.03 46.08 45.33 46.01 0.0M
2022-05-16 45.30 45.51 44.81 44.85 0.0M
2022-05-13 44.56 45.67 44.35 45.42 0.0M
2022-05-12 43.26 44.35 42.91 43.59 0.0M
2022-05-11 44.88 45.37 43.90 43.90 0.0M
2022-05-10 45.78 46.04 44.61 45.34 0.0M
2022-05-09 45.82 46.00 44.66 44.83 0.1M
2022-05-06 47.10 47.67 46.22 46.83 0.0M
2022-05-05 49.22 49.22 46.95 47.34 0.0M
2022-05-04 48.64 50.08 47.71 50.05 0.0M
2022-05-03 48.41 48.67 48.19 48.48 0.0M
2022-05-02 47.70 48.53 47.21 48.53 0.0M
2022-04-29 49.27 49.74 47.64 47.64 0.0M
2022-04-28 49.06 50.26 48.53 49.90 0.0M
2022-04-27 47.93 48.75 47.84 48.02 0.0M
2022-04-26 48.85 48.85 47.93 47.95 0.0M
2022-04-25 48.65 49.63 48.50 49.63 0.0M
2022-04-22 50.12 50.12 48.80 48.80 0.0M
2022-04-21 51.91 51.94 50.15 50.25 0.0M
2022-04-20 52.33 52.33 51.49 51.49 0.0M
2022-04-19 50.82 52.09 50.82 52.09 0.0M
2022-04-18 50.72 51.20 50.54 50.87 0.0M
2022-04-14 52.44 52.44 50.94 50.94 0.0M
2022-04-13 51.21 52.22 51.11 52.19 0.0M
2022-04-12 52.44 52.44 51.14 51.26 0.0M
2022-04-11 52.17 52.17 51.56 51.56 0.0M
2022-04-08 53.27 53.48 52.79 52.79 0.0M
2022-04-07 53.45 53.95 52.90 53.61 0.0M
2022-04-06 54.14 54.14 53.45 53.63 0.0M
2022-04-05 56.08 56.23 55.06 55.17 0.0M
2022-04-04 55.95 56.39 55.95 56.36 0.0M
2022-04-01 55.19 55.26 54.79 55.26 0.0M
2022-03-31 55.94 56.08 55.17 55.17 0.0M
2022-03-30 56.59 56.59 55.91 55.96 0.0M
2022-03-29 56.47 56.90 56.03 56.82 0.0M
2022-03-28 54.90 55.71 54.66 55.71 0.0M
2022-03-25 55.24 55.24 54.41 54.95 0.0M
2022-03-24 54.04 55.04 53.98 55.04 0.0M
2022-03-23 54.25 54.60 53.95 53.96 0.0M
2022-03-22 53.79 55.02 53.79 54.72 0.0M
2022-03-21 53.87 54.08 53.15 53.81 0.0M
2022-03-18 52.44 54.06 52.43 54.06 0.0M
2022-03-17 51.68 52.75 51.68 52.75 0.0M
2022-03-16 50.97 51.98 50.33 51.98 0.0M
2022-03-15 49.09 50.23 48.89 50.23 0.0M
2022-03-14 49.63 49.92 48.58 48.63 0.0M
2022-03-11 51.09 51.23 49.66 49.66 0.0M
2022-03-10 50.42 50.74 50.06 50.71 0.1M
2022-03-09 50.49 51.48 50.33 51.26 0.0M
2022-03-08 49.15 50.58 48.72 49.27 0.0M
2022-03-07 51.53 51.60 49.37 49.37 0.0M
2022-03-04 52.03 52.40 51.22 51.58 0.0M
2022-03-03 53.78 53.78 52.30 52.51 0.0M
2022-03-02 52.82 53.68 52.41 53.51 0.0M
2022-03-01 53.59 53.59 52.26 52.61 0.0M
2022-02-28 52.80 53.69 52.80 53.46 0.0M
2022-02-25 52.79 53.42 52.37 53.41 0.0M
2022-02-24 48.81 52.76 48.81 52.76 0.0M
2022-02-23 52.49 52.49 50.71 50.71 0.0M
2022-02-22 52.00 52.80 51.63 51.99 0.0M
2022-02-18 53.38 53.43 52.26 52.50 0.0M
2022-02-17 54.38 54.38 53.23 53.29 0.0M
2022-02-16 54.75 55.22 54.40 55.14 0.0M
2022-02-15 54.87 55.19 54.61 55.19 0.0M
2022-02-14 53.63 54.33 53.54 53.91 0.0M
2022-02-11 55.70 55.70 53.85 53.85 0.0M
2022-02-10 55.84 56.68 55.49 55.65 0.0M
2022-02-09 56.32 56.89 56.23 56.89 0.0M
2022-02-08 54.91 55.63 54.56 55.63 0.0M
2022-02-07 55.58 55.97 54.82 54.82 0.0M
2022-02-04 54.69 56.00 54.50 55.55 0.0M
2022-02-03 55.28 55.82 54.43 54.50 0.0M
2022-02-02 57.62 57.62 56.68 57.20 0.0M
2022-02-01 56.65 56.71 55.80 56.71 0.0M
2022-01-31 54.75 56.20 54.61 56.20 0.0M
2022-01-28 52.89 54.44 52.34 54.44 0.0M
2022-01-27 53.86 53.92 52.52 52.62 0.0M
2022-01-26 54.29 54.37 52.21 52.81 0.0M
2022-01-25 52.92 53.57 52.15 52.62 0.0M
2022-01-24 52.55 54.03 51.00 54.03 0.1M
2022-01-21 54.81 55.25 53.73 53.73 0.0M
2022-01-20 56.40 57.01 55.11 55.19 0.1M
2022-01-19 56.97 57.27 55.83 55.83 0.0M
2022-01-18 56.90 57.21 56.40 56.40 0.1M
2022-01-14 57.00 57.83 57.00 57.83 0.0M
2022-01-13 59.40 59.40 57.43 57.48 0.0M
2022-01-12 59.47 59.65 58.85 59.06 0.0M
2022-01-11 58.06 58.90 57.75 58.80 0.0M
2022-01-10 57.11 58.14 56.27 58.14 0.0M
2022-01-07 58.43 58.79 57.72 58.13 0.0M
2022-01-06 58.30 59.08 58.09 58.52 0.0M
2022-01-05 60.34 60.38 58.70 58.70 0.0M
2022-01-04 61.53 61.61 60.26 60.84 0.0M
2022-01-03 61.25 61.57 60.90 61.52 0.0M