Get the Stockscreener App
25.23
0.67%
0.1669
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 December 05, 2025, is $25.23.
- Ishares Breakthrough Environmental Solutions Etf all-time high stock price is $25.95, occurred on November 10, 2025.
- 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 60.58% to $25.23 now.
- The 52-week high stock price for ETEC is $25.95, representing a 2.85% increase from the current share price, occurred on November 10, 2025.
- The 52-week low stock price for ETEC is $15.72, indicating a -37.72% 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 |
|---|---|---|---|---|---|
| Dec 05, 2025 | $25.23 | $25.23 | $0.00 | 65.00 | +0.67% |
| Dec 04, 2025 | $25.07 | $24.99 | $0.0734 | 499.0 | +1.43% |
| Dec 03, 2025 | $24.71 | $24.71 | $0.00 | 11.00 | +0.68% |
| Dec 02, 2025 | $24.55 | $24.55 | $0.00 | 48.00 | +0.33% |
| Dec 01, 2025 | $24.46 | $24.46 | $0.00 | 362.0 | -0.47% |
| Nov 28, 2025 | $24.58 | $24.47 | $0.1093 | 300.0 | +1.55% |
| Nov 26, 2025 | $24.20 | $24.17 | $0.035 | 258.0 | +0.91% |
| Nov 25, 2025 | $24.00 | $23.77 | $0.225 | 6,087.0 | +1.23% |
| Nov 24, 2025 | $23.69 | $23.69 | $0.00 | 79.00 | +1.41% |
| Nov 21, 2025 | $23.36 | $23.00 | $0.365 | 550.0 | +0.52% |
| Nov 20, 2025 | $23.75 | $23.24 | $0.5059 | 366.0 | -2.79% |
| Nov 19, 2025 | $23.97 | $23.91 | $0.0593 | 791.0 | -0.80% |
| Nov 18, 2025 | $24.10 | $24.00 | $0.104 | 174.0 | -0.90% |
| Nov 17, 2025 | $24.32 | $24.32 | $0.00 | 16.00 | -2.22% |
| Nov 14, 2025 | $24.87 | $24.74 | $0.1339 | 394.0 | -0.93% |
| Nov 13, 2025 | $25.67 | $25.11 | $0.5615 | 1,299.0 | -2.32% |
| Nov 12, 2025 | $25.70 | $25.67 | $0.035 | 830.0 | -0.50% |
| Nov 11, 2025 | $25.85 | $25.78 | $0.0652 | 1,576.0 | -0.47% |
| Nov 10, 2025 | $25.95 | $25.71 | $0.245 | 4,684.0 | +2.29% |
| Nov 07, 2025 | $25.38 | $25.38 | $0.00 | 89.00 | -1.05% |
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 |
|---|---|---|---|---|---|
| Dec, 2025 | $25.23 | $24.46 | $0.77 | 1,050.0 | +2.67% |
| 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% |
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% |
0.11%
0.45%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):