Get the Stockscreener App
23.38
3.42%
-0.8273
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 October 14, 2026, is $23.38.
- Ishares Breakthrough Environmental Solutions Etf all-time high stock price is $32.40, occurred on June 01, 2026.
- 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 48.76% to $23.38 now.
- The 52-week high stock price for ETEC is $32.40, representing a 38.59% increase from the current share price, occurred on June 01, 2026.
- The 52-week low stock price for ETEC is $23.00, indicating a -1.62% decrease from the current share price, occurred on November 21, 2025.
- The closing price of Ishares Breakthrough Environmental Solutions Etf (ETEC) stock in the beginning of 2025 was $19.02. The stock closed the year at $24.89, a gain of over 30.86% for the year.
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 |
|---|---|---|---|---|---|
| Oct 14, 2026 | $23.38 | $23.38 | $0.00 | 89.00 | -3.42% |
| Oct 13, 2026 | $24.20 | $24.20 | $0.00 | 13.00 | +0.28% |
| Oct 12, 2026 | $24.21 | $24.14 | $0.0778 | 268.0 | -1.18% |
| Oct 09, 2026 | $24.43 | $24.43 | $0.00 | 445.0 | +1.24% |
| Oct 08, 2026 | $24.12 | $24.12 | $0.00 | 35.00 | -1.63% |
| Oct 07, 2026 | $24.52 | $24.44 | $0.085 | 867.0 | -1.34% |
| Oct 06, 2026 | $24.86 | $24.73 | $0.1278 | 953.0 | +0.82% |
| Oct 05, 2026 | $24.65 | $24.65 | $0.00 | 82.00 | -0.16% |
| Oct 02, 2026 | $24.70 | $24.44 | $0.2549 | 2,470.0 | +2.16% |
| Oct 01, 2026 | $24.17 | $24.11 | $0.0685 | 537.0 | -0.47% |
| Sep 30, 2026 | $24.29 | $24.29 | $0.00 | 103.0 | +0.55% |
| Sep 29, 2026 | $24.16 | $24.10 | $0.055 | 639.0 | -0.10% |
| Sep 28, 2026 | $24.31 | $24.17 | $0.14 | 1,189.0 | -0.94% |
| Sep 25, 2026 | $24.41 | $24.41 | $0.00 | 199.0 | +1.06% |
| Sep 24, 2026 | $24.15 | $24.15 | $0.00 | 34.00 | -1.88% |
| Sep 23, 2026 | $24.62 | $24.62 | $0.00 | 28.00 | -1.81% |
| Sep 22, 2026 | $25.07 | $25.07 | $0.00 | 143.0 | +0.30% |
| Sep 21, 2026 | $24.99 | $24.61 | $0.3833 | 1,633.0 | +1.16% |
| Sep 18, 2026 | $24.71 | $24.59 | $0.1162 | 832.0 | -0.02% |
| Sep 17, 2026 | $24.73 | $24.71 | $0.0198 | 357.0 | +1.32% |
| Sep 16, 2026 | $24.59 | $24.39 | $0.206 | 748.0 | -0.66% |
| Sep 15, 2026 | $24.55 | $24.55 | $0.00 | 26.00 | -0.91% |
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 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Oct, 2026 | $24.86 | $23.38 | $1.48 | 5,759.0 | -3.74% |
| Sep, 2026 | $25.75 | $24.10 | $1.65 | 11,363.0 | -5.75% |
| Aug, 2026 | $27.86 | $25.76 | $2.10 | 5,580.0 | -2.14% |
| Jul, 2026 | $30.70 | $25.56 | $5.14 | 15,674.0 | -13.83% |
| Jun, 2026 | $32.40 | $28.14 | $4.26 | 22,356.0 | -3.48% |
| May, 2026 | $31.88 | $29.03 | $2.85 | 12,709.0 | +9.21% |
| Apr, 2026 | $28.99 | $26.21 | $2.78 | 14,767.0 | +7.91% |
| Mar, 2026 | $27.63 | $25.52 | $2.11 | 23,439.0 | -2.54% |
| Feb, 2026 | $28.91 | $26.41 | $2.50 | 39,406.0 | +4.32% |
| Jan, 2026 | $26.82 | $25.22 | $1.60 | 23,790.0 | +6.18% |
Ishares Breakthrough Environmental Solutions Etf Stock (ETEC) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $25.61 | $24.46 | $1.14 | 7,285.0 | +2.27% |
| Nov, 2025 | $25.95 | $23.00 | $2.95 | 20,198.0 | -3.82% |
| Oct, 2025 | $25.81 | $23.72 | $2.09 | 17,446.0 | +4.88% |
| Sep, 2025 | $24.52 | $23.05 | $1.47 | 9,243.0 | +3.19% |
| Aug, 2025 | $23.89 | $21.01 | $2.88 | 16,212.0 | +11.82% |
| Jul, 2025 | $21.72 | $20.32 | $1.40 | 5,980.0 | +3.01% |
| Jun, 2025 | $20.50 | $19.40 | $1.10 | 1,130.0 | +5.02% |
| May, 2025 | $20.24 | $18.07 | $2.17 | 3,717.0 | +8.93% |
| 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% |
0.71%
0.04%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):