Ishares Breakthrough Environmental Solutions ETF (NQ: ETEC )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2024	22.13	22.13	22.03	22.12	520	-0.21(-0.94%)
May 30, 2024	22.13	22.33	22.13	22.33	273	+0.33(+1.49%)
May 29, 2024	22.00	22.00	22.00	22.00	669	-0.48(-2.13%)
May 28, 2024	22.39	22.48	22.32	22.48	1,932	+0.15(+0.67%)
May 24, 2024	22.33	22.33	22.33	22.33	100	+0.47(+2.14%)
May 23, 2024	22.21	22.21	21.86	21.86	2,521	-0.51(-2.27%)
May 22, 2024	22.38	22.42	22.36	22.37	1,190	+0.45(+2.04%)
May 21, 2024	21.92	21.92	21.92	21.92	122	-0.10(-0.45%)
May 20, 2024	21.95	22.02	21.95	22.02	380	-0.15(-0.67%)
May 17, 2024	22.03	22.17	22.03	22.17	557	-0.17(-0.78%)
May 16, 2024	22.36	22.37	22.34	22.34	483	-0.20(-0.91%)
May 15, 2024	22.69	22.69	22.37	22.54	3,158	+0.11(+0.49%)
May 14, 2024	22.46	22.55	22.29	22.44	668	+0.36(+1.62%)
May 13, 2024	22.15	22.15	22.08	22.08	553	+0.21(+0.96%)
May 10, 2024	21.93	21.93	21.87	21.87	233	-0.24(-1.08%)
May 09, 2024	22.11	22.11	22.11	22.11	67	+0.16(+0.73%)
May 08, 2024	21.83	21.95	21.83	21.95	176	-0.01(-0.05%)
May 07, 2024	21.96	21.96	21.96	21.96	52	-0.27(-1.21%)
May 06, 2024	22.22	22.23	22.22	22.23	272	+0.25(+1.13%)
May 03, 2024	21.82	21.98	21.67	21.98	2,650	+0.42(+1.96%)
May 02, 2024	21.23	21.55	21.23	21.55	367	+0.65(+3.12%)
May 01, 2024	20.90	20.90	20.90	20.90	122	-0.01(-0.05%)
Apr 30, 2024	21.11	21.11	20.91	20.91	548	-0.37(-1.73%)
Apr 29, 2024	21.12	21.28	21.12	21.28	2,388	+0.46(+2.20%)
Apr 26, 2024	20.64	20.82	20.64	20.82	485	+0.48(+2.35%)
Apr 25, 2024	20.34	20.34	20.34	20.34	235	-0.05(-0.24%)
Apr 24, 2024	20.39	20.39	20.39	20.39	45	+0.10(+0.49%)
Apr 23, 2024	20.29	20.29	20.29	20.29	87	+0.17(+0.84%)
Apr 22, 2024	20.12	20.12	20.12	20.12	59	+0.08(+0.40%)
Apr 19, 2024	20.11	20.11	20.05	20.05	133	-0.16(-0.79%)
Apr 18, 2024	20.27	20.27	20.20	20.20	461	-0.01(-0.04%)
Apr 17, 2024	20.21	20.21	20.21	20.21	153	+0.06(+0.30%)
Apr 16, 2024	20.15	20.15	20.15	20.15	7	-0.36(-1.75%)
Apr 15, 2024	20.76	20.77	20.51	20.51	2,206	-0.27(-1.31%)
Apr 12, 2024	20.87	20.87	20.79	20.79	333	-0.60(-2.83%)
Apr 11, 2024	21.31	21.39	21.31	21.39	261	+0.21(+0.99%)
Apr 10, 2024	21.18	21.18	21.18	21.18	79	-0.56(-2.57%)
Apr 09, 2024	21.74	21.74	21.74	21.74	7	+0.55(+2.58%)
Apr 08, 2024	21.19	21.19	21.19	21.19	94	+0.20(+0.96%)
Apr 05, 2024	20.99	20.99	20.99	20.99	100	-0.26(-1.22%)
Apr 04, 2024	21.56	21.56	21.25	21.25	394	+0.04(+0.19%)
Apr 03, 2024	21.25	21.27	21.21	21.21	3,977	+0.00(+0.00%)
Apr 02, 2024	21.21	21.21	21.21	21.21	22	-0.32(-1.48%)
Apr 01, 2024	21.53	21.53	21.53	21.53	90	-0.16(-0.73%)
Mar 28, 2024	21.69	21.69	21.69	21.69	100	+0.04(+0.18%)
Mar 27, 2024	21.64	21.65	21.64	21.65	118	+0.21(+0.98%)
Mar 26, 2024	21.44	21.44	21.44	21.44	21	-0.16(-0.74%)
Mar 25, 2024	21.60	21.60	21.60	21.60	15	+0.03(+0.14%)
Mar 22, 2024	21.53	21.57	21.53	21.57	116	-0.08(-0.37%)
Mar 21, 2024	21.65	21.65	21.65	21.65	28	-0.07(-0.32%)
Mar 20, 2024	21.72	21.72	21.72	21.72	4	+0.30(+1.39%)
Mar 19, 2024	21.42	21.42	21.42	21.42	23	-0.08(-0.37%)
Mar 18, 2024	21.50	21.50	21.50	21.50	3	+0.22(+1.03%)
Mar 15, 2024	21.28	21.28	21.28	21.28	100	+0.01(+0.05%)
Mar 14, 2024	21.27	21.27	21.27	21.27	7	-0.49(-2.24%)
Mar 13, 2024	21.76	21.76	21.76	21.76	270	-0.40(-1.80%)
Mar 12, 2024	22.04	22.16	22.04	22.16	195	+0.11(+0.50%)
Mar 11, 2024	22.05	22.05	22.05	22.05	6	+0.16(+0.73%)
Mar 08, 2024	21.89	21.89	21.89	21.89	100	-0.12(-0.55%)
Mar 07, 2024	22.01	22.01	22.01	22.01	137	+0.50(+2.31%)
Mar 06, 2024	21.52	21.52	21.51	21.51	202	+0.40(+1.89%)
Mar 05, 2024	21.11	21.11	21.11	21.11	9	-0.09(-0.42%)
Mar 04, 2024	21.20	21.20	21.20	21.20	63	-0.34(-1.57%)
Mar 01, 2024	21.54	21.54	21.54	21.54	100	+0.35(+1.64%)
Feb 29, 2024	21.19	21.19	21.19	21.19	162	+0.60(+2.93%)
Feb 28, 2024	20.62	20.63	20.59	20.59	756	-0.27(-1.27%)
Feb 27, 2024	20.85	20.85	20.85	20.85	2	+0.35(+1.72%)
Feb 26, 2024	20.50	20.50	20.50	20.50	45	+0.22(+1.08%)
Feb 23, 2024	20.55	20.55	20.28	20.28	1,274	-0.31(-1.53%)
Feb 22, 2024	20.59	20.59	20.59	20.59	4	+0.08(+0.39%)
Feb 21, 2024	20.51	20.51	20.51	20.51	4	-0.09(-0.43%)
Feb 20, 2024	20.60	20.60	20.60	20.60	40	-0.21(-1.00%)
Feb 16, 2024	20.81	20.81	20.81	20.81	100	-0.01(-0.05%)
Feb 15, 2024	20.68	20.86	20.68	20.82	452	+0.21(+1.01%)
Feb 14, 2024	20.61	20.61	20.61	20.61	30	+0.46(+2.28%)
Feb 13, 2024	20.38	20.38	20.12	20.15	554	-0.67(-3.20%)
Feb 12, 2024	20.82	20.82	20.82	20.82	19	+0.38(+1.85%)
Feb 09, 2024	20.32	20.48	20.32	20.44	6,312	+0.21(+1.05%)
Feb 08, 2024	20.28	20.29	20.22	20.23	1,275	-0.13(-0.65%)
Feb 07, 2024	20.36	20.36	20.36	20.36	54	+0.30(+1.49%)
Feb 06, 2024	20.07	20.07	20.07	20.07	9	+0.43(+2.18%)
Feb 05, 2024	19.54	19.64	19.54	19.64	327	-0.27(-1.35%)
Feb 02, 2024	19.98	19.98	19.91	19.91	267	-0.34(-1.67%)
Feb 01, 2024	20.19	20.24	20.19	20.24	535	+0.35(+1.75%)
Jan 31, 2024	20.23	20.24	19.90	19.90	1,007	-0.20(-0.99%)
Jan 30, 2024	20.10	20.10	20.10	20.10	3	-0.22(-1.08%)
Jan 29, 2024	20.07	20.37	20.07	20.31	406	+0.13(+0.64%)
Jan 26, 2024	20.26	20.26	20.18	20.18	420	+0.06(+0.30%)
Jan 25, 2024	20.31	20.31	20.12	20.12	416	-0.25(-1.22%)
Jan 24, 2024	20.37	20.37	20.37	20.37	49	-0.15(-0.73%)
Jan 23, 2024	20.68	20.68	20.52	20.52	267	+0.38(+1.88%)
Jan 22, 2024	20.23	20.33	20.14	20.14	911	+0.16(+0.80%)
Jan 19, 2024	19.93	19.99	19.82	19.99	709	-0.11(-0.54%)
Jan 18, 2024	20.09	20.09	20.09	20.09	56	+0.16(+0.80%)
Jan 17, 2024	19.95	19.95	19.94	19.94	273	-0.59(-2.86%)
Jan 16, 2024	20.68	20.68	20.52	20.52	295	-0.74(-3.47%)
Jan 12, 2024	21.26	21.26	21.26	21.26	100	-0.26(-1.20%)
Jan 11, 2024	21.52	21.52	21.52	21.52	90	-0.17(-0.78%)
Jan 10, 2024	21.69	21.69	21.69	21.69	4	+0.02(+0.08%)
Jan 09, 2024	21.76	21.76	21.67	21.67	767	-0.39(-1.76%)
Jan 08, 2024	21.85	22.06	21.85	22.06	134	+0.22(+1.01%)
Jan 05, 2024	22.13	22.13	21.84	21.84	145	-0.16(-0.72%)
Jan 04, 2024	22.00	22.00	22.00	22.00	4	-0.11(-0.50%)
Jan 03, 2024	22.35	22.35	22.11	22.11	408	-0.61(-2.68%)
Jan 02, 2024	22.89	22.97	22.71	22.71	1,563	-0.60(-2.56%)
Dec 29, 2023	23.31	23.31	23.31	23.31	100	-0.10(-0.42%)
Dec 28, 2023	23.41	23.41	23.41	23.41	88	+0.25(+1.07%)
Dec 27, 2023	23.16	23.16	23.16	23.16	76	+0.19(+0.82%)
Dec 26, 2023	22.97	22.97	22.97	22.97	159	+0.24(+1.05%)
Dec 22, 2023	22.71	22.74	22.69	22.73	917	-0.03(-0.13%)
Dec 21, 2023	22.52	22.76	22.52	22.76	265	+0.62(+2.79%)
Dec 20, 2023	22.75	22.75	22.15	22.15	687	-0.66(-2.91%)
Dec 19, 2023	22.81	22.81	22.81	22.81	2	+0.52(+2.32%)
Dec 18, 2023	22.39	22.39	22.29	22.29	1,786	-0.07(-0.31%)
Dec 15, 2023	22.36	22.36	22.36	22.36	106	-0.05(-0.21%)
Dec 14, 2023	22.11	22.41	22.11	22.41	340	+0.85(+3.96%)
Dec 13, 2023	21.55	21.55	21.55	21.55	5	+0.35(+1.67%)
Dec 12, 2023	21.27	21.27	21.20	21.20	233	-0.24(-1.12%)
Dec 11, 2023	21.32	21.46	21.32	21.44	438	+0.18(+0.86%)
Dec 08, 2023	21.26	21.26	21.26	21.26	104	-0.08(-0.36%)
Dec 07, 2023	21.33	21.33	21.33	21.33	3	+0.12(+0.54%)
Dec 06, 2023	21.49	21.51	21.22	21.22	1,467	-0.03(-0.14%)
Dec 05, 2023	21.25	21.25	21.25	21.25	2	+0.04(+0.18%)
Dec 04, 2023	21.21	21.21	21.21	21.21	6	-0.34(-1.56%)
Dec 01, 2023	21.54	21.54	21.54	21.54	202	+0.21(+0.99%)
Nov 30, 2023	21.33	21.33	21.33	21.33	92	-0.11(-0.49%)
Nov 29, 2023	21.44	21.44	21.44	21.44	4	+0.12(+0.54%)
Nov 28, 2023	21.32	21.32	21.32	21.32	86	+0.12(+0.54%)
Nov 27, 2023	21.21	21.21	21.21	21.21	38	-0.19(-0.90%)
Nov 24, 2023	21.38	21.40	21.38	21.40	106	+0.14(+0.67%)
Nov 22, 2023	21.26	21.26	21.26	21.26	104	+0.01(+0.06%)
Nov 21, 2023	21.25	21.25	21.25	21.25	2	-0.22(-1.03%)
Nov 20, 2023	21.42	21.47	21.42	21.47	637	+0.22(+1.04%)
Nov 17, 2023	21.25	21.25	21.25	21.25	104	+0.20(+0.96%)
Nov 16, 2023	21.04	21.04	21.04	21.04	10	-0.30(-1.39%)
Nov 15, 2023	21.34	21.34	21.34	21.34	16	+0.05(+0.23%)
Nov 14, 2023	21.29	21.29	21.28	21.29	522	+0.97(+4.77%)
Nov 13, 2023	20.13	20.32	20.13	20.32	364	+0.24(+1.19%)
Nov 10, 2023	20.09	20.09	20.09	20.09	104	-0.07(-0.33%)
Nov 09, 2023	20.15	20.15	20.15	20.15	9	-0.21(-1.04%)
Nov 08, 2023	20.36	20.36	20.36	20.36	5	+0.03(+0.15%)
Nov 07, 2023	20.33	20.33	20.33	20.33	14	-0.11(-0.52%)
Nov 06, 2023	20.44	20.44	20.44	20.44	4	-0.03(-0.14%)
Nov 03, 2023	20.43	20.47	20.43	20.47	225	+0.54(+2.69%)
Nov 02, 2023	19.93	19.93	19.93	19.93	20	+0.56(+2.87%)
Nov 01, 2023	19.38	19.38	19.38	19.38	3	+0.10(+0.50%)
Oct 31, 2023	19.28	19.28	19.28	19.28	6	+0.10(+0.50%)
Oct 30, 2023	19.18	19.18	19.18	19.18	2	+0.07(+0.34%)
Oct 27, 2023	19.12	19.12	19.12	19.12	104	-0.10(-0.54%)
Oct 26, 2023	19.22	19.22	19.22	19.22	4	+0.04(+0.20%)
Oct 25, 2023	19.18	19.18	19.18	19.18	5	-0.60(-3.01%)
Oct 24, 2023	19.78	19.78	19.78	19.78	0	+0.28(+1.43%)
Oct 23, 2023	19.50	19.50	19.50	19.50	21	-0.02(-0.10%)
Oct 20, 2023	19.52	19.52	19.52	19.52	104	-0.53(-2.63%)
Oct 19, 2023	20.05	20.05	20.05	20.05	1	-0.30(-1.46%)
Oct 18, 2023	20.34	20.34	20.34	20.34	3	-0.81(-3.81%)
Oct 17, 2023	21.15	21.15	21.15	21.15	2	+0.22(+1.05%)
Oct 16, 2023	20.93	20.93	20.93	20.93	4	+0.04(+0.18%)
Oct 13, 2023	20.89	20.89	20.89	20.89	104	-0.32(-1.49%)
Oct 12, 2023	21.21	21.21	21.21	21.21	3	-0.27(-1.25%)
Oct 11, 2023	21.48	21.48	21.48	21.48	2	+0.19(+0.90%)
Oct 10, 2023	21.28	21.28	21.28	21.28	8	+0.43(+2.07%)
Oct 09, 2023	20.85	20.85	20.85	20.85	2	-0.12(-0.55%)
Oct 06, 2023	20.97	20.97	20.97	20.97	104	+0.17(+0.83%)
Oct 05, 2023	20.69	20.80	20.58	20.80	1,046	-0.05(-0.23%)
Oct 04, 2023	20.84	20.84	20.84	20.84	33	+0.20(+0.98%)
Oct 03, 2023	20.64	20.64	20.64	20.64	10	-0.48(-2.27%)
Oct 02, 2023	21.12	21.12	21.12	21.12	138	-0.43(-2.00%)
Sep 29, 2023	21.55	21.55	21.55	21.55	104	+0.09(+0.44%)
Sep 28, 2023	21.25	21.46	21.25	21.46	470	+0.29(+1.38%)
Sep 27, 2023	21.17	21.17	21.17	21.17	64	+0.09(+0.44%)
Sep 26, 2023	21.07	21.07	21.07	21.07	38	-0.34(-1.57%)
Sep 25, 2023	21.41	21.41	21.41	21.41	5	-0.22(-1.02%)
Sep 22, 2023	21.79	21.79	21.63	21.63	443	-0.08(-0.35%)
Sep 21, 2023	21.87	21.87	21.71	21.71	454	-0.58(-2.58%)
Sep 20, 2023	22.28	22.28	22.28	22.28	33	-0.05(-0.21%)
Sep 19, 2023	22.27	22.33	22.27	22.33	119	-0.14(-0.64%)
Sep 18, 2023	22.47	22.47	22.47	22.47	10	-0.18(-0.80%)
Sep 15, 2023	22.66	22.66	22.66	22.66	104	-0.21(-0.92%)
Sep 14, 2023	22.87	22.87	22.87	22.87	3	+0.35(+1.58%)
Sep 13, 2023	22.51	22.51	22.51	22.51	28	-0.21(-0.93%)
Sep 12, 2023	22.78	22.78	22.72	22.72	183	-0.14(-0.63%)
Sep 11, 2023	22.87	22.87	22.87	22.87	68	-0.43(-1.85%)
Sep 05, 2023				23.30	0	-0.16(-0.70%)
Sep 01, 2023	23.46	23.46	23.46	23.46	104	+0.03(+0.12%)
Aug 31, 2023	23.43	23.43	23.43	23.43	8	-0.08(-0.33%)
Aug 30, 2023	23.54	23.54	23.51	23.51	135	-0.12(-0.49%)
Aug 29, 2023	23.64	23.64	23.62	23.62	121	+0.52(+2.24%)
Aug 28, 2023	23.11	23.11	23.11	23.11	5	+0.31(+1.35%)
Aug 25, 2023	22.80	22.80	22.80	22.80	104	+0.33(+1.45%)
Aug 24, 2023	22.58	22.58	22.47	22.47	109	-0.20(-0.89%)
Aug 23, 2023	22.67	22.67	22.67	22.67	4	+0.12(+0.55%)
Aug 22, 2023	22.57	22.57	22.55	22.55	212	-0.12(-0.55%)
Aug 21, 2023	22.67	22.67	22.67	22.67	129	+0.18(+0.81%)
Aug 18, 2023	22.49	22.55	22.49	22.49	130	-0.30(-1.30%)
Aug 17, 2023	22.79	22.82	22.79	22.79	107	-0.19(-0.83%)
Aug 16, 2023	22.98	22.98	22.98	22.98	9	-0.44(-1.88%)
Aug 15, 2023	23.42	23.42	23.42	23.42	11	-0.56(-2.34%)
Aug 14, 2023	23.98	23.98	23.98	23.98	0	-0.06(-0.26%)
Aug 11, 2023	24.05	24.05	24.05	24.05	104	-0.41(-1.67%)
Aug 10, 2023	24.45	24.45	24.45	24.45	19	-0.09(-0.37%)
Aug 09, 2023	24.76	24.76	24.55	24.55	3,583	-0.15(-0.62%)
Aug 08, 2023	24.70	24.70	24.70	24.70	13	-0.45(-1.79%)
Aug 07, 2023	25.15	25.15	25.15	25.15	45	-0.02(-0.08%)
Aug 04, 2023	25.42	25.42	25.17	25.17	221	-0.03(-0.13%)
Aug 03, 2023	25.20	25.20	25.20	25.20	102	+0.21(+0.82%)
Aug 02, 2023	25.00	25.00	25.00	25.00	6	-0.65(-2.54%)
Aug 01, 2023	25.73	25.73	25.65	25.65	144	-0.39(-1.51%)
Jul 31, 2023	26.04	26.04	26.04	26.04	21	-0.22(-0.82%)
Jul 28, 2023	26.20	26.30	26.20	26.26	213	+0.61(+2.38%)
Jul 27, 2023	25.65	25.65	25.65	25.65	106	-0.33(-1.26%)
Jul 26, 2023	25.97	25.97	25.97	25.97	22	+0.43(+1.69%)
Jul 25, 2023	25.54	25.54	25.54	25.54	78	+0.06(+0.23%)
Jul 24, 2023	25.49	25.49	25.49	25.49	14	+0.29(+1.14%)
Jul 21, 2023	25.20	25.20	25.20	25.20	104	-0.01(-0.04%)
Jul 20, 2023	25.21	25.21	25.21	25.21	39	-0.47(-1.85%)
Jul 19, 2023	25.73	25.73	25.68	25.68	322	-0.00(-0.02%)
Jul 18, 2023	25.69	25.69	25.69	25.69	156	+0.06(+0.22%)
Jul 17, 2023	25.63	25.63	25.63	25.63	25	+0.34(+1.35%)
Jul 14, 2023	25.29	25.29	25.29	25.29	0	-0.31(-1.20%)
Jul 13, 2023	25.60	25.60	25.60	25.60	0	+0.05(+0.21%)
Jul 12, 2023	25.54	25.54	25.54	25.54	44	+0.57(+2.27%)
Jul 11, 2023	24.89	24.98	24.87	24.98	463	+0.24(+0.97%)
Jul 10, 2023	24.74	24.74	24.74	24.74	12	+0.23(+0.95%)
Jul 07, 2023	24.51	24.51	24.51	24.51	104	+0.27(+1.10%)
Jul 06, 2023	24.24	24.24	24.24	24.24	26	-0.55(-2.20%)
Jul 05, 2023	24.84	24.84	24.78	24.78	526	-0.24(-0.94%)
Jul 03, 2023	25.02	25.02	25.02	25.02	104	+0.27(+1.10%)
Jun 30, 2023	24.75	24.75	24.75	24.75	104	+0.55(+2.28%)
Jun 29, 2023	24.20	24.20	24.20	24.20	0	-0.04(-0.18%)
Jun 28, 2023	24.24	24.24	24.24	24.24	1	+0.09(+0.36%)
Jun 27, 2023	24.15	24.15	24.15	24.15	1	+0.38(+1.60%)
Jun 26, 2023	23.90	23.90	23.77	23.77	254	+0.00(+0.01%)
Jun 23, 2023	23.77	23.77	23.77	23.77	0	-0.51(-2.11%)
Jun 22, 2023	24.28	24.28	24.28	24.28	4	-0.17(-0.68%)
Jun 21, 2023	24.45	24.45	24.45	24.45	0	-0.15(-0.59%)
Jun 20, 2023	24.62	24.62	24.59	24.59	218	-0.52(-2.08%)
Jun 16, 2023	25.12	25.12	25.12	25.12	104	-0.10(-0.41%)
Jun 15, 2023	25.22	25.22	25.22	25.22	68	+0.32(+1.30%)
Jun 14, 2023	24.90	24.90	24.90	24.90	9	+0.07(+0.27%)
Jun 13, 2023	24.84	24.87	24.83	24.83	226	+0.36(+1.46%)
Jun 12, 2023	24.36	24.50	24.36	24.47	243	+0.30(+1.26%)
Jun 09, 2023	24.17	24.17	24.17	24.17	104	+0.08(+0.32%)
Jun 08, 2023	24.09	24.09	24.09	24.09	92	+0.15(+0.64%)
Jun 07, 2023	23.94	23.94	23.94	23.94	10	-0.11(-0.47%)
Jun 06, 2023	23.83	24.05	23.83	24.05	210	+0.18(+0.76%)
Jun 05, 2023	23.90	23.90	23.87	23.87	220	+0.06(+0.27%)
Jun 02, 2023	23.77	23.89	23.77	23.80	953	+0.32(+1.36%)

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.