Get the Stockscreener App
19.43
1.77%
0.3388
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 January 30, 2025, is $19.43.
- 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 $18.82 on August 05, 2024. Since then, Ishares Breakthrough Environmental Solutions Etf's stock price has risen over 3.23% to $19.43 now.
- The 52-week high stock price for ETEC is $22.86, representing a 17.66% increase from the current share price, occurred on October 02, 2024.
- The 52-week low stock price for ETEC is $18.82, indicating a -3.13% decrease from the current share price, occurred on August 05, 2024.
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 |
|---|---|---|---|---|---|
| Jan 30, 2025 | $19.43 | $19.43 | $0.00 | 3.00 | +1.77% |
| Jan 29, 2025 | $19.09 | $19.09 | $0.00 | 3.00 | -0.03% |
| Jan 28, 2025 | $19.10 | $19.09 | $0.005 | 369.0 | -0.47% |
| Jan 27, 2025 | $19.18 | $19.18 | $0.00 | 7.00 | -1.87% |
| Jan 24, 2025 | $19.55 | $19.55 | $0.00 | 1,382.0 | +0.87% |
| Jan 23, 2025 | $19.38 | $19.38 | $0.00 | 7.00 | +0.23% |
| Jan 22, 2025 | $19.48 | $19.34 | $0.1426 | 705.0 | -0.78% |
| Jan 21, 2025 | $19.49 | $19.49 | $0.00 | 1.00 | +0.83% |
| Jan 17, 2025 | $19.33 | $19.33 | $0.00 | 1.00 | +1.26% |
| Jan 16, 2025 | $19.09 | $19.09 | $0.00 | 102.0 | -0.99% |
| Jan 15, 2025 | $19.33 | $19.25 | $0.08 | 1,110.0 | +2.01% |
| Jan 14, 2025 | $18.90 | $18.90 | $0.00 | 18.00 | +0.27% |
| Jan 13, 2025 | $18.85 | $18.85 | $0.00 | 118.0 | -0.05% |
| Jan 10, 2025 | $18.93 | $18.86 | $0.07 | 735.0 | -2.43% |
| Jan 08, 2025 | $19.33 | $19.33 | $0.00 | 30.00 | -1.98% |
| Jan 07, 2025 | $19.80 | $19.72 | $0.08 | 342.0 | +0.82% |
| Jan 06, 2025 | $19.67 | $19.56 | $0.11 | 201.0 | +1.66% |
| Jan 03, 2025 | $19.24 | $19.24 | $0.00 | 35.00 | +1.16% |
| Jan 02, 2025 | $19.11 | $19.02 | $0.0909 | 730.0 | +0.42% |
| Dec 31, 2024 | $19.16 | $18.94 | $0.22 | 1,229.0 | -1.04% |
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 |
|---|---|---|---|---|---|
| Jan, 2025 | $19.80 | $18.85 | $0.95 | 5,899.0 | +2.58% |
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% |
1.05%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):