Get the Stockscreener App
20.23
2.07%
0.41
Ishares Breakthrough Environmental Solutions Etf Stock (ETEC) Price History
The historical daily chart and data for Ishares Breakthrough Environmental Solutions Etf stock (ETEC), show that the latest closing stock price as of May 13, 2025, is $20.23.
- Ishares Breakthrough Environmental Solutions Etf all-time high stock price is $23.78, occurred on December 19, 2023.
- The lowest Ishares Breakthrough Environmental Solutions Etf stock price recorded was $15.72 on April 08, 2025. Since then, Ishares Breakthrough Environmental Solutions Etf's stock price has risen over 28.73% to $20.23 now.
- The 52-week high stock price for ETEC is $22.86, representing a 13.00% increase from the current share price, occurred on October 02, 2024.
- The 52-week low stock price for ETEC is $15.72, indicating a -22.32% decrease from the current share price, occurred on April 08, 2025.
The table below shows more information about ETEC historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 13, 2025 | $20.23 | $20.05 | $0.18 | 235.0 | +2.07% |
| May 12, 2025 | $19.82 | $19.82 | $0.00 | 5.00 | +4.07% |
| May 09, 2025 | $19.05 | $19.05 | $0.00 | 6.00 | +1.68% |
| May 08, 2025 | $18.79 | $18.73 | $0.06 | 431.0 | +2.07% |
| May 07, 2025 | $18.35 | $18.35 | $0.00 | 9.00 | -0.86% |
| May 06, 2025 | $18.51 | $18.51 | $0.00 | 5.00 | +0.33% |
| May 05, 2025 | $18.45 | $18.45 | $0.00 | 1,398.0 | -0.16% |
| May 02, 2025 | $18.48 | $18.48 | $0.00 | 8.00 | +2.27% |
| May 01, 2025 | $18.07 | $18.07 | $0.00 | 24.00 | +0.84% |
| Apr 30, 2025 | $17.92 | $17.92 | $0.00 | 16.00 | -1.08% |
| Apr 29, 2025 | $18.19 | $18.11 | $0.0743 | 624.0 | +0.30% |
| Apr 28, 2025 | $18.06 | $18.06 | $0.00 | 33.00 | -0.22% |
| Apr 25, 2025 | $18.10 | $18.10 | $0.00 | 5.00 | +0.28% |
| Apr 24, 2025 | $18.05 | $18.05 | $0.00 | 8.00 | +3.20% |
| Apr 23, 2025 | $17.49 | $17.49 | $0.00 | 68.00 | -0.17% |
| Apr 22, 2025 | $17.52 | $17.52 | $0.00 | 6.00 | +3.12% |
| Apr 21, 2025 | $17.05 | $16.99 | $0.06 | 110.0 | -1.22% |
| Apr 17, 2025 | $17.20 | $17.20 | $0.00 | 25.00 | +0.43% |
| Apr 16, 2025 | $17.13 | $17.13 | $0.00 | 123.0 | -1.00% |
| Apr 15, 2025 | $17.30 | $17.26 | $0.04 | 532.0 | -2.04% |
Ishares Breakthrough Environmental Solutions Etf Stock (ETEC) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Ishares Breakthrough Environmental Solutions Etf stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of ETEC shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Ishares Breakthrough Environmental Solutions Etf stock price history provides a foundation for understanding how the company's stock has evolved over time.
Ishares Breakthrough Environmental Solutions Etf Stock (ETEC) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2025 | $20.23 | $18.07 | $2.16 | 2,356.0 | +12.89% |
| Apr, 2025 | $18.86 | $15.72 | $3.14 | 7,784.0 | -3.71% |
| Mar, 2025 | $20.24 | $18.61 | $1.63 | 2,911.0 | -3.17% |
| Feb, 2025 | $20.05 | $18.62 | $1.43 | 2,030.0 | -0.19% |
| Jan, 2025 | $19.80 | $18.85 | $0.95 | 5,958.0 | +1.67% |
Ishares Breakthrough Environmental Solutions Etf Stock (ETEC) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $20.58 | $19.02 | $1.57 | 5,694.0 | -4.54% |
| Nov, 2024 | $21.15 | $19.56 | $1.59 | 10,320.0 | -2.67% |
| Oct, 2024 | $22.86 | $19.51 | $3.35 | 13,699.0 | -9.21% |
| Sep, 2024 | $22.69 | $19.52 | $3.17 | 19,302.0 | +10.61% |
| Aug, 2024 | $20.54 | $18.82 | $1.72 | 6,788.0 | -1.80% |
| Jul, 2024 | $21.86 | $20.21 | $1.65 | 10,755.0 | +3.16% |
| Jun, 2024 | $22.24 | $20.19 | $2.05 | 15,669.0 | -8.82% |
| May, 2024 | $22.79 | $20.99 | $1.80 | 16,976.0 | +5.76% |
| Apr, 2024 | $21.83 | $20.13 | $1.70 | 11,960.0 | -3.58% |
| Mar, 2024 | $22.25 | $21.20 | $1.05 | 1,361.0 | +2.35% |
| Feb, 2024 | $21.28 | $19.62 | $1.66 | 12,076.0 | +6.51% |
| Jan, 2024 | $23.07 | $19.90 | $3.17 | 7,940.0 | -14.65% |
Ishares Breakthrough Environmental Solutions Etf Stock (ETEC) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $23.78 | $22.10 | $1.68 | 6,696.0 | +5.26% |
| Nov, 2023 | $22.38 | $20.20 | $2.18 | 2,098.0 | +10.65% |
| Oct, 2023 | $22.39 | $19.93 | $2.46 | 1,277.0 | +0.00% |
0.49%
1.63%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):