December 15th, 2015

US Technology Ishares Evolved ETF (NY: IETC )

48.36 USD +0.53 (+1.11%)
Streaming Delayed Price Updated: 11:11 AM EST, Jan 28, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 27, 2021 48.81 48.81 47.53 47.83 43,155 -1.18(-2.41%)
Jan 26, 2021 49.07 49.14 48.95 49.01 14,454 +0.10(+0.20%)
Jan 25, 2021 49.19 49.44 47.97 48.91 17,472 +0.14(+0.29%)
Jan 22, 2021 48.63 48.88 48.63 48.77 7,500 +0.01(+0.02%)
Jan 21, 2021 48.69 48.81 48.48 48.76 11,663 +0.39(+0.81%)
Jan 20, 2021 47.75 48.47 47.75 48.37 29,269 +1.24(+2.63%)
Jan 19, 2021 46.78 47.23 46.60 47.13 27,903 +0.64(+1.38%)
Jan 15, 2021 46.72 46.98 46.42 46.49 13,900 -0.30(-0.64%)
Jan 14, 2021 47.48 47.48 46.76 46.79 25,802 -0.49(-1.04%)
Jan 13, 2021 47.15 47.45 47.00 47.28 25,867 +0.20(+0.42%)
Jan 12, 2021 47.31 47.31 46.71 47.08 14,089 -0.10(-0.21%)
Jan 11, 2021 47.15 47.59 47.05 47.18 14,929 -0.56(-1.17%)
Jan 08, 2021 47.66 47.78 47.25 47.74 17,600 +0.35(+0.74%)
Jan 07, 2021 46.67 47.41 46.67 47.39 21,299 +1.20(+2.59%)
Jan 06, 2021 46.25 46.87 46.03 46.19 30,462 -0.83(-1.76%)
Jan 05, 2021 46.61 47.04 46.61 47.02 16,425 +0.28(+0.60%)
Jan 04, 2021 47.75 47.78 46.17 46.74 30,080 -0.79(-1.66%)
Dec 31, 2020 47.53 47.53 47.53 16,210 +0.06(+0.13%)
Dec 30, 2020 47.83 47.83 47.45 47.47 16,210 -0.03(-0.06%)
Dec 29, 2020 48.07 48.10 47.50 47.50 14,673 -0.29(-0.61%)
Dec 28, 2020 47.83 47.88 47.38 47.79 23,200 +0.49(+1.04%)
Dec 24, 2020 47.36 47.47 47.19 47.30 5,000 +0.09(+0.19%)
Dec 23, 2020 47.67 47.67 47.21 47.21 18,936 -0.28(-0.60%)
Dec 22, 2020 47.50 47.56 47.21 47.49 12,818 +0.36(+0.77%)
Dec 21, 2020 46.58 47.21 46.32 47.13 24,277 +0.01(+0.03%)
Dec 18, 2020 47.30 47.30 46.85 47.12 23,000 -0.01(-0.02%)
Dec 17, 2020 47.19 47.26 47.03 47.13 10,880 +0.31(+0.66%)
Dec 16, 2020 46.61 46.92 46.56 46.82 16,294 +0.42(+0.91%)
Dec 15, 2020 46.34 46.40 45.95 46.40 9,230 +0.50(+1.09%)
Dec 14, 2020 45.99 46.25 45.90 45.90 14,799 +0.12(+0.26%)
Dec 11, 2020 45.47 45.78 45.29 45.78 23,000 -0.01(-0.02%)
Dec 10, 2020 45.34 45.91 45.14 45.79 17,123 +0.13(+0.28%)
Dec 09, 2020 46.58 46.58 45.49 45.66 21,443 -0.87(-1.87%)
Dec 08, 2020 46.43 46.59 46.20 46.53 14,104 +0.18(+0.39%)
Dec 07, 2020 46.35 46.45 46.26 46.35 9,633 +0.15(+0.33%)
Dec 04, 2020 45.91 46.22 45.91 46.20 12,800 +0.34(+0.75%)
Dec 03, 2020 46.11 46.25 45.85 45.85 9,131 -0.08(-0.17%)
Dec 02, 2020 45.66 46.01 45.46 45.93 16,471 -0.05(-0.11%)
Dec 01, 2020 45.90 46.20 45.66 45.98 17,065 +0.48(+1.05%)
Nov 30, 2020 45.37 45.50 44.95 45.50 24,103 +0.11(+0.24%)
Nov 27, 2020 45.43 45.53 45.29 45.39 4,400 +0.33(+0.74%)
Nov 25, 2020 44.95 45.10 44.88 45.05 32,000 +0.24(+0.53%)
Nov 24, 2020 44.42 44.85 44.22 44.82 20,080 +0.54(+1.22%)
Nov 23, 2020 44.60 44.64 43.97 44.28 16,696 -0.09(-0.21%)
Nov 20, 2020 44.74 44.74 44.37 44.37 15,600 -0.27(-0.62%)
Nov 19, 2020 44.25 44.72 44.15 44.65 14,059 +0.42(+0.94%)
Nov 18, 2020 44.75 44.75 44.23 44.23 13,108 -0.44(-0.97%)
Nov 17, 2020 44.71 44.84 44.50 44.67 8,118 -0.13(-0.30%)
Nov 16, 2020 44.39 44.82 44.30 44.80 16,701 +0.31(+0.70%)
Nov 13, 2020 44.46 44.52 44.04 44.49 11,500 +0.33(+0.75%)
Nov 12, 2020 44.39 44.63 44.04 44.16 9,653 -0.23(-0.53%)
Nov 11, 2020 43.90 44.44 43.83 44.39 9,031 +0.95(+2.20%)
Nov 10, 2020 44.06 44.13 42.96 43.44 44,057 -1.03(-2.32%)
Nov 09, 2020 46.00 46.45 44.47 44.47 58,917 -0.76(-1.68%)
Nov 06, 2020 45.01 45.30 44.46 45.23 16,800 +0.14(+0.31%)
Nov 05, 2020 44.99 45.30 44.79 45.09 45,279 +1.20(+2.74%)
Nov 04, 2020 43.29 44.08 43.08 43.89 24,950 +1.86(+4.42%)
Nov 03, 2020 41.76 42.20 41.76 42.03 28,203 +0.81(+1.97%)
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.