iShares U.S. Tech Independence Focused ETF (IETC)

Overview News Price History Option Chain Discussions Forecast Dividend History

iShares U.S. Tech Independence Focused ETF Stock (IETC) Price History

The historical daily chart and data for iShares U.S. Tech Independence Focused ETF stock (IETC), show that the latest closing stock price as of May 27, 2026, is $109.66.

iShares U.S. Tech Independence Focused ETF all-time high stock price is $110.27, occurred on May 26, 2026.
The lowest iShares U.S. Tech Independence Focused ETF stock price recorded was $21.55 on December 24, 2018. Since then, iShares U.S. Tech Independence Focused ETF's stock price has risen over 408.84% to $109.66 now.
The 52-week high stock price for IETC is $110.27, representing a 0.56% increase from the current share price, occurred on May 26, 2026.
The 52-week low stock price for IETC is $84.32, indicating a -23.10% decrease from the current share price, occurred on March 30, 2026.
The closing price of iShares U.S. Tech Independence Focused ETF (IETC) stock in the beginning of 2025 was $61.56. The stock closed the year at $40.79, a loss of over -33.75% for the year.

The table below shows more information about IETC historical price data:

Daily

Weekly

Monthly

30D

60D

YTD

Date	High	Low	High - Low	Volume	% Change
May 27, 2026	$109.7	$109.2	$0.526	29,564.0	-0.40%
May 26, 2026	$110.3	$108.9	$1.38	33,864.0	+1.18%
May 22, 2026	$109.3	$108.0	$1.30	48,903.0	+0.71%
May 21, 2026	$108.0	$106.5	$1.49	101,275.0	+0.37%
May 20, 2026	$107.3	$105.2	$2.11	187,142.0	+1.76%
May 19, 2026	$106.3	$104.9	$1.34	56,027.0	-1.01%
May 18, 2026	$107.0	$105.5	$1.59	27,120.0	-0.18%
May 15, 2026	$107.6	$106.0	$1.59	18,275.0	-1.36%
May 14, 2026	$108.3	$106.4	$1.92	20,350.0	+2.01%
May 13, 2026	$106.3	$105.0	$1.29	28,820.0	+0.09%
May 12, 2026	$106.6	$104.2	$2.45	21,433.0	-1.25%
May 11, 2026	$107.6	$106.6	$0.9767	36,500.0	-0.04%
May 08, 2026	$107.3	$105.6	$1.72	34,428.0	+1.57%
May 07, 2026	$106.9	$105.3	$1.52	27,863.0	+0.28%
May 06, 2026	$105.4	$104.4	$1.04	46,792.0	+1.00%
May 05, 2026	$104.6	$103.8	$0.775	49,904.0	+0.64%
May 04, 2026	$104.5	$103.3	$1.17	43,008.0	+0.37%
May 01, 2026	$103.7	$102.3	$1.40	61,464.0	+1.37%
Apr 30, 2026	$101.9	$100.2	$1.69	29,941.0	+0.80%
Apr 29, 2026	$101.1	$100.1	$0.95	50,809.0	+0.02%
Apr 28, 2026	$101.6	$100.4	$1.19	59,518.0	-1.60%

iShares U.S. Tech Independence Focused ETF Stock (IETC) Year by Year Price History

In this detailed analysis, we present a comprehensive overview of the price movements of iShares U.S. Tech Independence Focused ETF stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of IETC shares. From significant milestones and fluctuations to notable trends, this in-depth examination of iShares U.S. Tech Independence Focused ETF stock price history provides a foundation for understanding how the company's stock has evolved over time.

iShares U.S. Tech Independence Focused ETF Stock (IETC) Price History 2026

Month	High	Low	High - Low	Volume	% Change
May, 2026	$110.3	$102.3	$7.96	872,732.0	+7.26%
Apr, 2026	$103.7	$87.07	$16.61	1,068,378.0	+15.27%
Mar, 2026	$94.61	$84.32	$10.29	1,365,278.0	-2.82%
Feb, 2026	$98.93	$88.67	$10.26	1,980,842.0	-6.80%
Jan, 2026	$103.8	$97.04	$6.81	1,260,821.0	-3.95%

iShares U.S. Tech Independence Focused ETF Stock (IETC) Price History 2025

Month	High	Low	High - Low	Volume	% Change
Dec, 2025	$106.5	$98.24	$8.30	890,022.0	+0.58%
Nov, 2025	$108.5	$94.19	$14.28	1,344,191.0	-4.87%
Oct, 2025	$108.1	$100.1	$8.00	1,656,753.0	+5.22%
Sep, 2025	$104.0	$94.76	$9.21	2,177,043.0	+4.88%
Aug, 2025	$100.3	$93.81	$6.52	1,846,793.0	-0.84%
Jul, 2025	$99.95	$92.08	$7.87	1,496,231.0	+4.27%
Jun, 2025	$94.12	$86.74	$7.38	1,259,172.0	+7.66%
May, 2025	$88.21	$79.06	$9.15	1,980,826.0	+11.08%
Apr, 2025	$78.81	$64.06	$14.75	1,296,494.0	+4.88%
Mar, 2025	$82.93	$72.73	$10.20	1,328,999.0	-8.68%
Feb, 2025	$90.19	$80.11	$10.08	1,291,879.0	-5.61%
Jan, 2025	$90.19	$83.07	$7.12	1,360,269.0	+1.90%

iShares U.S. Tech Independence Focused ETF Stock (IETC) Price History 2024

Month	High	Low	High - Low	Volume	% Change
Dec, 2024	$89.39	$82.62	$6.77	780,400.0	+4.42%
Nov, 2024	$84.34	$78.65	$5.69	437,709.0	+5.42%
Oct, 2024	$81.37	$76.87	$4.50	477,403.0	-0.31%
Sep, 2024	$79.35	$71.35	$8.00	269,326.0	+3.60%
Aug, 2024	$76.60	$66.51	$10.09	516,597.0	+1.27%
Jul, 2024	$77.72	$72.14	$5.58	331,655.0	-0.64%
Jun, 2024	$76.53	$68.61	$7.92	369,733.0	+8.67%
May, 2024	$72.24	$65.90	$6.34	566,489.0	+3.84%
Apr, 2024	$71.64	$65.53	$6.11	880,497.0	-5.90%
Mar, 2024	$72.00	$69.22	$2.78	950,480.0	+1.87%
Feb, 2024	$69.64	$65.23	$4.41	603,215.0	+7.07%
Jan, 2024	$66.75	$59.95	$6.80	631,878.0	+4.07%