Get the Stockscreener App
24.99
1.16%
0.2871
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 September 21, 2026, is $24.99.
- 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 59.04% to $24.99 now.
- The 52-week high stock price for ETEC is $32.40, representing a 29.63% increase from the current share price, occurred on June 01, 2026.
- The 52-week low stock price for ETEC is $23.00, indicating a -7.98% decrease from the current share price, occurred on November 21, 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 |
|---|---|---|---|---|---|
| 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% |
| Sep 14, 2026 | $24.77 | $24.77 | $0.00 | 407.0 | -1.97% |
| Sep 11, 2026 | $25.27 | $25.27 | $0.00 | 36.00 | +0.99% |
| Sep 10, 2026 | $25.03 | $25.00 | $0.0266 | 358.0 | -1.27% |
| Sep 09, 2026 | $25.38 | $25.35 | $0.0324 | 465.0 | -1.23% |
| Sep 08, 2026 | $25.75 | $25.66 | $0.09 | 907.0 | +0.10% |
| Sep 04, 2026 | $25.64 | $25.64 | $0.00 | 381.0 | +0.79% |
| Sep 03, 2026 | $25.44 | $25.38 | $0.0563 | 899.0 | +0.71% |
| Sep 02, 2026 | $25.26 | $25.15 | $0.1063 | 273.0 | -0.31% |
| Sep 01, 2026 | $25.39 | $25.34 | $0.055 | 1,706.0 | -1.68% |
| Aug 31, 2026 | $25.77 | $25.76 | $0.0077 | 168.0 | -1.04% |
| Aug 28, 2026 | $26.04 | $26.04 | $0.00 | 51.00 | -1.72% |
| Aug 27, 2026 | $26.49 | $26.47 | $0.0248 | 796.0 | +0.42% |
| Aug 26, 2026 | $26.39 | $26.39 | $0.00 | 19.00 | -0.20% |
| Aug 25, 2026 | $26.44 | $26.44 | $0.00 | 27.00 | +0.76% |
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 |
|---|---|---|---|---|---|
| Sep, 2026 | $25.75 | $24.39 | $1.36 | 10,661.0 | -3.01% |
| 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% |
2.56%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):