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
2023-12-29 62.68 62.75 62.19 62.37 0.0M
2023-12-28 62.69 62.81 62.63 62.70 0.0M
2023-12-27 62.62 62.73 62.50 62.66 0.0M
2023-12-26 62.45 62.72 62.45 62.61 0.0M
2023-12-22 62.28 62.45 62.10 62.37 0.0M
2023-12-21 62.01 62.21 61.71 62.21 0.0M
2023-12-20 62.15 62.49 61.38 61.39 0.0M
2023-12-19 62.24 62.40 62.22 62.39 0.0M
2023-12-18 61.57 62.33 61.57 62.26 0.0M
2023-12-15 61.72 61.81 61.49 61.70 0.0M
2023-12-14 61.66 61.66 61.00 61.26 0.0M
2023-12-13 60.97 61.44 60.80 61.31 0.0M
2023-12-12 60.11 60.80 60.11 60.80 0.0M
2023-12-11 59.82 60.47 59.82 60.46 0.0M
2023-12-08 59.11 59.81 59.11 59.79 0.0M
2023-12-07 58.86 59.35 58.86 59.30 0.0M
2023-12-06 59.49 59.49 58.63 58.63 0.0M
2023-12-05 58.80 59.20 58.80 59.11 0.0M
2023-12-04 59.14 59.14 58.67 59.12 0.0M
2023-12-01 59.12 59.77 59.12 59.75 0.0M
2023-11-30 59.48 59.48 58.97 59.37 0.0M
2023-11-29 59.23 59.63 59.16 59.16 0.0M
2023-11-28 58.78 59.09 58.78 58.99 0.0M
2023-11-27 59.01 59.22 58.95 58.95 0.0M
2023-11-24 59.22 59.22 58.93 59.06 0.0M
2023-11-22 59.15 59.41 58.91 59.12 0.0M
2023-11-21 58.96 59.04 58.66 58.85 0.0M
2023-11-20 58.35 59.30 58.35 59.19 0.0M
2023-11-17 58.34 58.54 58.18 58.44 0.0M
2023-11-16 58.28 58.30 58.03 58.30 0.0M
2023-11-15 58.45 58.57 58.15 58.32 0.0M
2023-11-14 57.85 58.48 57.85 58.30 0.0M
2023-11-13 57.04 57.20 56.88 57.09 0.0M
2023-11-10 56.35 57.31 56.33 57.29 0.0M
2023-11-09 56.37 56.67 56.04 56.04 0.0M
2023-11-08 56.15 56.38 56.06 56.36 0.0M
2023-11-07 55.72 56.19 55.72 56.01 0.0M
2023-11-06 55.30 55.42 55.14 55.42 0.0M
2023-11-03 54.74 55.45 54.74 55.29 0.0M
2023-11-02 54.13 54.49 54.13 54.48 0.0M
2023-11-01 52.94 53.59 52.94 53.57 0.0M
2023-10-31 52.43 52.85 52.23 52.81 0.0M
2023-10-30 52.22 52.52 52.04 52.40 0.0M
2023-10-27 51.87 52.04 51.58 51.67 0.0M
2023-10-26 52.13 52.13 51.34 51.43 0.0M
2023-10-25 53.02 53.03 52.18 52.22 0.0M
2023-10-24 53.31 53.55 53.01 53.54 0.0M
2023-10-23 52.49 53.38 52.46 53.07 0.0M
2023-10-20 53.40 53.40 52.89 52.89 0.0M
2023-10-19 54.50 54.82 53.81 53.95 0.0M
2023-10-18 54.62 54.81 54.08 54.24 0.0M
2023-10-17 54.51 55.03 54.49 55.02 0.0M
2023-10-16 54.68 55.36 54.68 55.27 0.0M
2023-10-13 55.31 55.46 54.39 54.48 0.0M
2023-10-12 55.50 55.86 55.07 55.29 0.0M
2023-10-11 55.23 55.49 55.06 55.49 0.0M
2023-10-10 54.81 55.33 54.81 54.95 0.1M
2023-10-09 54.04 54.77 54.04 54.72 0.0M
2023-10-06 53.11 54.61 53.11 54.42 0.0M
2023-10-05 53.34 53.47 52.87 53.41 0.0M
2023-10-04 53.13 53.49 52.93 53.42 0.0M
2023-10-03 53.52 53.68 52.50 52.66 0.0M
2023-10-02 53.28 53.87 53.28 53.67 0.0M
2023-09-29 53.78 53.96 53.17 53.23 0.0M
2023-09-28 52.53 53.30 52.53 53.18 0.0M
2023-09-27 52.92 53.09 52.40 52.87 0.0M
2023-09-26 53.32 53.32 52.49 52.66 0.0M
2023-09-25 53.56 53.77 53.48 53.74 0.0M
2023-09-22 53.65 54.01 53.54 53.61 0.0M
2023-09-21 53.93 53.94 53.51 53.51 0.0M
2023-09-20 55.56 55.56 54.72 54.72 0.0M
2023-09-19 55.08 55.39 54.96 55.39 0.0M
2023-09-18 55.23 55.62 55.23 55.50 0.0M
2023-09-15 56.23 56.23 55.37 55.47 0.0M
2023-09-14 56.23 56.57 56.19 56.47 0.0M
2023-09-13 55.69 56.18 55.69 56.07 0.0M
2023-09-12 56.17 56.40 55.81 55.83 0.0M
2023-09-11 56.71 56.93 56.54 56.88 0.0M
2023-09-08 56.81 56.81 56.48 56.54 0.0M
2023-09-07 56.38 56.61 56.38 56.59 0.0M
2023-09-06 57.01 57.01 56.43 56.75 0.0M
2023-09-05 56.87 57.12 56.79 57.00 0.0M
2023-09-01 57.44 57.44 56.82 57.01 0.0M
2023-08-31 57.01 57.21 57.01 57.07 0.0M
2023-08-30 56.34 56.71 56.21 56.67 0.0M
2023-08-29 55.22 56.39 55.22 56.36 0.0M
2023-08-28 55.16 55.39 55.03 55.36 0.0M
2023-08-25 54.66 55.11 54.21 54.96 0.0M
2023-08-24 56.23 56.23 54.58 54.58 0.0M
2023-08-23 54.68 55.61 54.68 55.53 0.0M
2023-08-22 55.03 55.14 54.54 54.62 0.0M
2023-08-21 54.03 54.79 54.00 54.75 0.0M
2023-08-18 53.38 53.88 53.26 53.76 0.0M
2023-08-17 54.64 54.64 53.72 53.87 0.0M
2023-08-16 54.66 54.91 54.27 54.27 0.0M
2023-08-15 55.24 55.24 54.67 54.77 0.0M
2023-08-14 54.33 55.27 54.33 55.27 0.0M
2023-08-11 54.66 54.66 54.39 54.51 0.0M
2023-08-10 55.28 55.57 54.78 54.83 0.0M
2023-08-09 55.37 55.37 54.68 54.78 0.0M
2023-08-08 55.62 55.65 55.07 55.63 0.0M
2023-08-07 55.96 56.14 55.68 56.14 0.0M
2023-08-04 56.00 56.47 55.51 55.58 0.0M
2023-08-03 55.28 55.81 55.28 55.59 0.0M
2023-08-02 56.61 56.61 55.56 55.85 0.0M
2023-08-01 56.81 57.17 56.81 57.12 0.0M
2023-07-31 56.73 56.80 56.60 56.80 0.1M
2023-07-28 56.60 56.87 56.55 56.71 0.0M
2023-07-27 57.00 57.13 56.10 56.10 0.0M
2023-07-26 56.64 56.64 56.00 56.33 0.0M
2023-07-25 56.59 57.10 56.59 56.97 0.0M
2023-07-24 56.26 56.49 56.22 56.38 0.0M
2023-07-21 56.84 56.84 56.35 56.35 0.0M
2023-07-20 57.08 57.16 56.25 56.31 0.0M
2023-07-19 57.76 57.76 57.26 57.38 0.0M
2023-07-18 57.05 57.67 56.66 57.50 0.0M
2023-07-17 56.73 57.09 56.64 57.02 0.0M
2023-07-14 56.70 57.00 56.42 56.44 0.0M
2023-07-13 56.11 56.62 56.11 56.56 0.0M
2023-07-12 55.86 56.01 55.50 55.73 0.0M
2023-07-11 54.77 55.27 54.67 55.27 0.0M
2023-07-10 54.54 54.75 54.34 54.75 0.0M
2023-07-07 54.58 54.97 54.36 54.36 0.0M
2023-07-06 54.41 54.56 54.22 54.56 0.0M
2023-07-05 54.79 55.15 54.79 54.92 0.0M
2023-07-03 55.09 55.09 54.87 55.07 0.0M
2023-06-30 55.08 55.30 55.08 55.10 0.0M
2023-06-29 54.26 54.44 54.19 54.43 0.0M
2023-06-28 54.00 54.57 54.00 54.15 0.0M
2023-06-27 53.60 54.25 53.38 54.16 0.0M
2023-06-26 53.73 54.11 53.27 53.27 0.0M
2023-06-23 53.70 53.89 53.60 53.69 0.0M
2023-06-22 53.88 54.36 53.88 54.36 0.0M
2023-06-21 54.81 54.81 54.10 54.16 0.0M
2023-06-20 54.88 55.10 54.70 54.85 0.0M
2023-06-16 55.97 55.97 55.19 55.19 0.0M
2023-06-15 54.78 55.88 54.78 55.71 0.0M
2023-06-14 54.24 54.94 54.24 54.94 0.0M
2023-06-13 54.66 54.66 54.00 54.26 0.0M
2023-06-12 53.03 53.96 53.03 53.93 0.0M
2023-06-09 52.66 53.16 52.59 52.70 0.0M
2023-06-08 51.98 52.54 51.98 52.46 0.0M
2023-06-07 52.75 52.96 51.95 51.95 0.0M
2023-06-06 52.51 52.78 52.51 52.76 0.1M
2023-06-05 52.71 52.93 52.56 52.76 0.0M
2023-06-02 52.53 53.01 52.53 52.87 0.0M
2023-06-01 51.93 52.50 51.92 52.20 0.0M
2023-05-31 52.02 52.31 51.87 52.04 0.0M
2023-05-30 52.84 53.43 52.17 52.21 0.0M
2023-05-26 50.58 52.12 50.58 52.09 0.0M
2023-05-25 49.47 50.25 49.44 50.22 0.0M
2023-05-24 48.67 48.92 48.58 48.74 0.0M
2023-05-23 49.50 49.53 49.05 49.05 0.0M
2023-05-22 49.38 49.71 49.38 49.58 0.0M
2023-05-19 49.57 49.70 49.41 49.51 0.0M
2023-05-18 49.05 49.54 49.05 49.54 0.0M
2023-05-17 48.19 48.64 48.19 48.60 0.0M
2023-05-16 47.63 47.98 47.63 47.77 0.0M
2023-05-15 47.28 47.70 47.26 47.69 0.0M
2023-05-12 47.31 47.36 47.06 47.36 0.0M
2023-05-11 47.10 47.33 47.08 47.33 0.0M
2023-05-10 46.99 47.45 46.99 47.36 0.0M
2023-05-09 46.76 46.84 46.71 46.74 0.0M
2023-05-08 46.75 46.90 46.75 46.88 0.0M
2023-05-05 46.25 46.98 46.25 46.83 0.0M
2023-05-04 46.12 46.17 45.97 46.03 0.0M
2023-05-03 46.61 46.61 46.23 46.23 0.0M
2023-05-02 46.93 46.93 46.21 46.48 0.0M
2023-05-01 47.05 47.17 46.97 47.08 0.0M
2023-04-28 46.63 47.10 46.62 47.09 0.1M
2023-04-27 46.29 46.90 46.21 46.82 0.0M
2023-04-26 46.01 46.29 45.85 45.93 0.0M
2023-04-25 45.98 46.01 45.48 45.48 0.0M
2023-04-24 46.66 46.79 46.29 46.51 0.0M
2023-04-21 46.47 46.65 46.35 46.65 0.0M
2023-04-20 46.83 46.89 46.53 46.53 0.0M
2023-04-19 46.73 46.97 46.72 46.89 0.0M
2023-04-18 47.29 47.29 46.93 47.07 0.0M
2023-04-17 46.67 46.91 46.65 46.91 0.0M
2023-04-14 46.76 47.01 46.32 46.69 0.0M
2023-04-13 46.31 47.00 46.31 47.00 0.0M
2023-04-12 46.54 46.71 46.20 46.20 0.0M
2023-04-11 46.51 46.63 46.31 46.40 0.0M
2023-04-10 46.22 46.71 46.22 46.71 0.0M
2023-04-06 46.19 46.75 46.19 46.73 0.0M
2023-04-05 46.63 46.66 46.31 46.50 0.0M
2023-04-04 47.21 47.21 46.83 46.94 0.0M
2023-04-03 46.93 47.12 46.81 47.12 0.0M
2023-03-31 46.60 47.16 46.58 47.16 0.0M
2023-03-30 46.45 46.45 46.15 46.39 0.0M
2023-03-29 45.82 46.01 45.67 45.95 0.0M
2023-03-28 45.20 45.23 44.98 45.23 0.0M
2023-03-27 45.44 45.63 45.27 45.34 0.0M
2023-03-24 44.98 45.43 44.98 45.43 0.0M
2023-03-23 45.30 45.80 45.02 45.36 0.0M
2023-03-22 45.44 45.92 44.96 44.96 0.0M
2023-03-21 45.41 45.58 45.11 45.52 0.0M
2023-03-20 44.62 45.00 44.62 45.00 0.0M
2023-03-17 45.13 45.13 44.58 44.79 0.0M
2023-03-16 43.68 45.01 43.68 45.01 0.0M
2023-03-15 43.52 43.79 43.33 43.79 0.0M
2023-03-14 43.88 44.16 43.71 43.95 0.0M
2023-03-13 42.59 43.55 42.59 43.14 0.0M
2023-03-10 43.35 43.68 42.84 42.92 0.0M
2023-03-09 44.71 45.01 43.78 43.78 0.0M
2023-03-08 44.50 44.54 44.34 44.54 0.0M
2023-03-07 44.83 45.00 44.30 44.35 0.0M
2023-03-06 44.90 45.46 44.89 44.91 0.0M
2023-03-03 44.35 44.88 44.35 44.88 0.0M
2023-03-02 43.46 43.97 43.46 43.97 0.0M
2023-03-01 43.71 43.71 43.26 43.38 0.0M
2023-02-28 43.48 43.85 43.48 43.67 0.0M
2023-02-27 43.79 43.95 43.56 43.59 0.0M
2023-02-24 43.54 43.54 43.34 43.43 0.0M
2023-02-23 44.08 44.24 43.59 44.16 0.0M
2023-02-22 43.63 43.88 43.49 43.59 0.0M
2023-02-21 43.94 43.94 43.69 43.69 0.0M
2023-02-17 44.58 44.72 44.36 44.67 0.0M
2023-02-16 45.17 45.65 45.15 45.15 0.0M
2023-02-15 45.43 45.85 45.40 45.84 0.0M
2023-02-14 45.27 45.74 45.14 45.64 0.0M
2023-02-13 44.98 45.45 44.98 45.44 0.0M
2023-02-10 44.56 44.78 44.43 44.73 0.0M
2023-02-09 45.89 45.89 44.93 44.93 0.0M
2023-02-08 45.65 45.65 45.20 45.20 0.0M
2023-02-07 44.86 45.82 44.86 45.82 0.0M
2023-02-06 45.02 45.11 44.89 44.93 0.0M
2023-02-03 45.42 46.05 45.25 45.35 0.0M
2023-02-02 45.91 46.26 45.73 46.19 0.0M
2023-02-01 44.20 45.31 43.93 45.04 0.0M
2023-01-31 43.50 44.11 43.50 44.11 0.0M
2023-01-30 43.62 43.94 43.44 43.45 0.0M
2023-01-27 43.78 44.41 43.78 44.17 0.0M
2023-01-26 43.63 44.04 43.51 44.04 0.0M
2023-01-25 42.50 43.33 42.50 43.33 0.0M
2023-01-24 43.57 43.57 43.28 43.42 0.0M
2023-01-23 42.94 43.61 42.94 43.56 0.0M
2023-01-20 41.96 42.85 41.84 42.85 0.0M
2023-01-19 41.93 42.16 41.72 41.83 0.0M
2023-01-18 43.09 43.20 42.32 42.32 0.0M
2023-01-17 42.77 43.11 42.77 42.88 0.0M
2023-01-13 42.45 42.98 42.45 42.98 0.0M
2023-01-12 42.81 42.93 42.52 42.82 0.0M
2023-01-11 42.07 42.49 41.96 42.49 0.0M
2023-01-10 41.18 41.73 41.18 41.73 0.0M
2023-01-09 41.51 42.22 41.38 41.52 0.0M
2023-01-06 40.60 41.39 40.23 41.25 0.0M
2023-01-05 40.79 40.79 40.15 40.16 0.0M
2023-01-04 41.00 41.09 40.68 40.91 0.0M
2023-01-03 41.14 41.50 40.60 40.89 0.0M