Get the Stockscreener App
25.64
0.89%
-0.2306
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 November 06, 2025, is $25.64.
- Ishares Breakthrough Environmental Solutions Etf all-time high stock price is $25.92, occurred on November 05, 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 63.18% to $25.64 now.
- The 52-week high stock price for ETEC is $25.92, representing a 1.07% increase from the current share price, occurred on November 05, 2025.
- The 52-week low stock price for ETEC is $15.72, indicating a -38.72% 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 |
|---|---|---|---|---|---|
| Nov 06, 2025 | $25.89 | $25.57 | $0.3197 | 400.0 | -0.89% |
| Nov 05, 2025 | $25.92 | $25.45 | $0.47 | 1,336.0 | +2.45% |
| Nov 04, 2025 | $25.43 | $25.26 | $0.1674 | 649.0 | -1.34% |
| Nov 03, 2025 | $25.67 | $25.60 | $0.07 | 320.0 | +0.18% |
| Oct 31, 2025 | $25.55 | $25.43 | $0.1259 | 310.0 | +0.35% |
| Oct 30, 2025 | $25.63 | $25.46 | $0.1653 | 1,152.0 | -0.66% |
| Oct 29, 2025 | $25.81 | $25.64 | $0.175 | 556.0 | -0.37% |
| Oct 28, 2025 | $25.74 | $25.73 | $0.0103 | 471.0 | +0.17% |
| Oct 27, 2025 | $25.69 | $25.59 | $0.10 | 2,820.0 | +0.67% |
| Oct 24, 2025 | $25.51 | $25.51 | $0.00 | 11.00 | +1.68% |
| Oct 23, 2025 | $25.09 | $25.09 | $0.00 | 26.00 | +1.16% |
| Oct 22, 2025 | $25.04 | $24.72 | $0.32 | 756.0 | -0.39% |
| Oct 21, 2025 | $25.06 | $24.90 | $0.1571 | 591.0 | -0.38% |
| Oct 20, 2025 | $25.08 | $24.90 | $0.1798 | 717.0 | +1.10% |
| Oct 17, 2025 | $24.73 | $24.60 | $0.125 | 3,961.0 | -0.92% |
| Oct 16, 2025 | $25.00 | $24.95 | $0.05 | 342.0 | +0.34% |
| Oct 15, 2025 | $24.87 | $24.82 | $0.0495 | 234.0 | +2.45% |
| Oct 14, 2025 | $24.28 | $24.06 | $0.2155 | 145.0 | -0.29% |
| Oct 13, 2025 | $24.35 | $24.27 | $0.0752 | 3,977.0 | +2.30% |
| Oct 10, 2025 | $23.80 | $23.72 | $0.0781 | 705.0 | -4.49% |
| Oct 09, 2025 | $24.92 | $24.92 | $0.00 | 10.00 | +0.16% |
| Oct 08, 2025 | $24.88 | $24.88 | $0.00 | 90.00 | +1.03% |
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 |
|---|---|---|---|---|---|
| Nov, 2025 | $25.92 | $25.26 | $0.6624 | 3,105.0 | +0.35% |
| 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% |
0.13%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):