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

IETC
🏛️ Vereinigte Staaten →
101.48
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2024-12-31 86.41 86.41 85.16 85.32 0.0M
2024-12-30 85.78 86.53 85.15 86.00 0.0M
2024-12-27 87.87 87.87 86.25 87.10 0.0M
2024-12-26 87.80 88.46 87.71 88.23 0.0M
2024-12-24 87.64 87.99 87.21 87.96 0.0M
2024-12-23 86.30 86.94 85.86 86.94 0.0M
2024-12-20 84.57 86.96 84.50 86.02 0.0M
2024-12-19 86.02 86.13 84.85 84.93 0.0M
2024-12-18 88.30 88.30 84.42 84.76 0.0M
2024-12-17 88.56 88.56 87.60 88.14 0.1M
2024-12-16 88.06 89.39 88.06 89.31 0.0M
2024-12-13 87.60 87.80 86.63 87.43 0.0M
2024-12-12 85.73 85.80 85.36 85.60 0.0M
2024-12-11 85.37 86.31 85.36 86.16 0.0M
2024-12-10 85.17 85.31 84.17 84.43 0.0M
2024-12-09 86.03 86.06 85.15 85.38 0.0M
2024-12-06 85.24 86.04 85.24 86.02 0.0M
2024-12-05 85.30 85.30 84.82 84.96 0.0M
2024-12-04 84.57 85.29 84.55 85.29 0.0M
2024-12-03 82.91 83.52 82.80 83.52 0.1M
2024-12-02 82.62 83.30 82.62 83.14 0.0M
2024-11-29 81.98 82.61 81.98 82.36 0.0M
2024-11-27 82.40 82.40 81.45 81.90 0.0M
2024-11-26 82.55 83.01 82.55 82.92 0.0M
2024-11-25 82.90 82.97 82.10 82.37 0.0M
2024-11-22 82.05 82.38 81.82 82.22 0.0M
2024-11-21 82.26 82.32 81.17 81.98 0.0M
2024-11-20 81.76 81.76 80.74 81.68 0.0M
2024-11-19 80.57 81.70 80.57 81.65 0.0M
2024-11-18 81.02 81.30 80.51 81.01 0.0M
2024-11-15 82.02 82.02 80.54 80.90 0.0M
2024-11-14 83.78 83.95 82.72 82.92 0.0M
2024-11-13 83.92 84.34 83.59 83.86 0.0M
2024-11-12 83.80 84.00 83.38 84.00 0.0M
2024-11-11 83.97 83.97 83.41 83.84 0.0M
2024-11-08 83.68 83.91 83.55 83.74 0.0M
2024-11-07 82.94 83.89 82.90 83.84 0.0M
2024-11-06 81.64 82.63 81.54 82.63 0.1M
2024-11-05 79.22 80.05 79.22 80.05 0.0M
2024-11-04 78.79 79.20 78.66 78.84 0.0M
2024-11-01 78.70 79.42 78.65 78.89 0.0M
2024-10-31 79.55 79.55 78.00 78.13 0.1M
2024-10-30 80.66 81.14 80.41 80.41 0.0M
2024-10-29 79.93 81.28 79.93 81.07 0.0M
2024-10-28 80.48 80.48 79.89 79.89 0.0M
2024-10-25 80.11 80.90 79.91 79.98 0.0M
2024-10-24 79.64 79.88 79.48 79.70 0.0M
2024-10-23 80.56 80.56 79.30 79.69 0.0M
2024-10-22 80.70 81.04 80.59 80.90 0.0M
2024-10-21 80.70 81.19 80.47 81.05 0.1M
2024-10-18 81.28 81.28 80.93 80.97 0.0M
2024-10-17 80.90 81.37 80.77 80.80 0.0M
2024-10-16 80.41 80.57 79.95 80.48 0.0M
2024-10-15 81.37 81.37 80.08 80.25 0.1M
2024-10-14 81.02 81.35 80.89 81.23 0.0M
2024-10-11 80.19 80.60 80.12 80.59 0.0M
2024-10-10 80.12 80.39 79.96 80.36 0.0M
2024-10-09 79.50 80.41 79.50 80.37 0.0M
2024-10-08 78.61 79.50 78.61 79.50 0.0M
2024-10-07 78.61 78.87 78.04 78.13 0.0M
2024-10-04 78.93 78.98 78.18 78.95 0.0M
2024-10-03 77.41 78.07 77.41 77.90 0.0M
2024-10-02 77.04 77.91 77.04 77.70 0.0M
2024-10-01 78.53 78.53 76.87 77.24 0.0M
2024-09-30 77.91 78.37 77.72 78.37 0.0M
2024-09-27 78.94 78.94 78.19 78.27 0.0M
2024-09-26 79.35 79.35 78.28 78.83 0.0M
2024-09-25 78.16 78.36 78.00 78.19 0.0M
2024-09-24 78.33 78.36 77.82 78.36 0.0M
2024-09-23 78.00 78.04 77.77 78.03 0.0M
2024-09-20 77.54 77.94 77.12 77.94 0.0M
2024-09-19 77.69 78.06 77.43 77.81 0.0M
2024-09-18 76.52 76.95 76.00 76.04 0.0M
2024-09-17 77.12 77.12 76.23 76.40 0.0M
2024-09-16 76.56 76.72 76.12 76.72 0.0M
2024-09-13 76.45 76.69 76.33 76.62 0.0M
2024-09-12 75.44 76.30 75.44 76.16 0.0M
2024-09-11 73.75 75.43 72.58 75.25 0.0M
2024-09-10 73.03 73.69 72.72 73.63 0.0M
2024-09-09 72.12 72.62 71.75 72.38 0.0M
2024-09-06 72.85 72.86 71.35 71.52 0.0M
2024-09-05 73.29 74.07 73.14 73.32 0.0M
2024-09-04 72.99 73.70 72.99 73.44 0.0M
2024-09-03 75.08 75.08 73.30 73.49 0.0M
2024-08-30 75.44 75.65 75.02 75.65 0.0M
2024-08-29 75.23 75.73 74.64 74.74 0.0M
2024-08-28 75.63 75.63 74.25 74.80 0.0M
2024-08-27 74.92 75.71 74.92 75.63 0.0M
2024-08-26 75.90 76.17 75.30 75.43 0.0M
2024-08-23 75.61 76.18 75.41 76.06 0.0M
2024-08-22 76.57 76.60 74.93 75.09 0.0M
2024-08-21 75.86 76.27 75.69 76.16 0.0M
2024-08-20 75.92 76.07 75.55 75.72 0.0M
2024-08-19 75.05 75.92 75.01 75.92 0.1M
2024-08-16 74.73 75.20 74.73 75.17 0.0M
2024-08-15 74.16 75.06 74.16 75.00 0.0M
2024-08-14 73.14 73.41 72.59 73.21 0.0M
2024-08-13 71.96 72.86 71.96 72.83 0.0M
2024-08-12 71.41 71.68 70.90 71.17 0.0M
2024-08-09 70.66 71.42 70.66 71.31 0.0M
2024-08-08 69.72 70.86 69.53 70.74 0.0M
2024-08-07 70.53 70.90 68.60 68.65 0.0M
2024-08-06 69.19 70.58 69.19 69.45 0.0M
2024-08-05 66.51 69.62 66.51 68.54 0.1M
2024-08-02 70.82 71.04 69.85 70.69 0.0M
2024-08-01 74.87 75.32 72.23 72.76 0.0M
2024-07-31 74.15 74.93 74.02 74.70 0.0M
2024-07-30 73.85 73.95 72.14 72.65 0.0M
2024-07-29 74.11 74.25 73.60 73.60 0.0M
2024-07-26 73.40 74.15 73.40 73.76 0.0M
2024-07-25 73.14 74.33 72.40 72.85 0.0M
2024-07-24 74.55 74.84 72.98 72.98 0.0M
2024-07-23 75.44 76.05 75.44 75.58 0.0M
2024-07-22 74.98 75.48 74.68 75.33 0.0M
2024-07-19 74.56 75.02 74.11 74.26 0.0M
2024-07-18 75.65 75.65 74.30 74.77 0.0M
2024-07-17 76.11 76.11 75.18 75.20 0.0M
2024-07-16 77.53 77.65 76.99 77.34 0.0M
2024-07-15 77.16 77.73 77.03 77.21 0.0M
2024-07-12 76.45 77.47 76.45 76.88 0.0M
2024-07-11 77.58 77.62 76.20 76.47 0.0M
2024-07-10 77.09 77.49 76.70 77.45 0.0M
2024-07-09 77.47 77.47 76.70 76.91 0.0M
2024-07-08 77.24 77.30 77.05 77.26 0.0M
2024-07-05 77.00 77.27 76.91 77.24 0.0M
2024-07-03 76.30 76.85 76.30 76.82 0.0M
2024-07-02 75.53 76.28 75.50 76.28 0.0M
2024-07-01 75.43 75.79 74.84 75.71 0.0M
2024-06-28 75.46 76.14 75.12 75.18 0.0M
2024-06-27 74.80 75.45 74.80 75.28 0.0M
2024-06-26 74.53 74.84 74.53 74.79 0.0M
2024-06-25 74.23 74.70 74.23 74.63 0.0M
2024-06-24 74.93 75.05 73.89 73.89 0.0M
2024-06-21 75.29 75.38 74.82 75.24 0.0M
2024-06-20 76.41 76.53 75.37 75.56 0.0M
2024-06-18 75.65 75.88 75.46 75.84 0.0M
2024-06-17 74.80 75.75 74.73 75.52 0.0M
2024-06-14 74.06 74.72 74.02 74.67 0.0M
2024-06-13 74.69 74.71 73.93 74.15 0.0M
2024-06-12 73.32 73.55 73.19 73.41 0.0M
2024-06-11 71.75 72.24 71.46 72.24 0.0M
2024-06-10 71.41 71.94 71.41 71.88 0.0M
2024-06-07 71.41 71.89 71.32 71.46 0.0M
2024-06-06 71.67 71.82 71.28 71.56 0.0M
2024-06-05 70.44 71.51 70.31 71.51 0.0M
2024-06-04 69.38 69.95 69.29 69.85 0.0M
2024-06-03 69.62 69.75 68.61 69.42 0.0M
2024-05-31 69.48 69.48 67.78 69.18 0.0M
2024-05-30 70.55 70.55 69.03 69.29 0.0M
2024-05-29 71.20 71.62 71.09 71.44 0.0M
2024-05-28 71.71 71.81 71.37 71.81 0.0M
2024-05-24 71.21 71.50 71.04 71.34 0.0M
2024-05-23 72.22 72.24 70.76 71.08 0.0M
2024-05-22 71.34 71.37 70.80 71.18 0.0M
2024-05-21 71.18 71.19 70.83 71.16 0.0M
2024-05-20 70.77 71.31 70.77 71.19 0.0M
2024-05-17 70.96 70.96 70.42 70.68 0.0M
2024-05-16 71.16 71.40 70.84 70.84 0.0M
2024-05-15 70.06 71.15 69.94 71.12 0.0M
2024-05-14 69.26 69.76 69.11 69.76 0.0M
2024-05-13 69.57 69.57 69.05 69.26 0.1M
2024-05-10 69.30 69.63 69.00 69.18 0.0M
2024-05-09 68.94 69.04 68.65 68.95 0.0M
2024-05-08 68.54 69.17 68.54 69.07 0.0M
2024-05-07 69.15 69.22 68.89 69.00 0.0M
2024-05-06 68.34 69.09 68.34 69.09 0.1M
2024-05-03 67.90 68.10 67.66 68.02 0.0M
2024-05-02 66.80 66.96 65.90 66.86 0.0M
2024-05-01 66.50 67.39 66.00 66.14 0.0M
2024-04-30 67.79 67.91 66.62 66.62 0.0M
2024-04-29 68.39 68.39 67.80 68.07 0.0M
2024-04-26 67.84 68.50 67.70 68.18 0.0M
2024-04-25 65.91 66.99 65.66 66.90 0.0M
2024-04-24 67.76 67.93 66.85 67.18 0.0M
2024-04-23 66.78 67.50 66.73 67.41 0.0M
2024-04-22 66.28 66.86 65.78 66.49 0.0M
2024-04-19 67.00 67.22 65.53 65.75 0.0M
2024-04-18 67.78 68.08 67.17 67.26 0.0M
2024-04-17 69.00 69.07 67.61 67.69 0.1M
2024-04-16 68.29 68.84 68.14 68.50 0.1M
2024-04-15 70.30 70.30 68.23 68.28 0.0M
2024-04-12 70.30 70.35 69.53 69.78 0.1M
2024-04-11 70.23 71.15 69.96 71.01 0.0M
2024-04-10 69.67 70.07 69.65 69.92 0.0M
2024-04-09 70.93 70.93 69.76 70.63 0.0M
2024-04-08 70.75 70.81 70.37 70.54 0.0M
2024-04-05 69.92 70.88 69.76 70.57 0.0M
2024-04-04 71.36 71.64 69.50 69.58 0.1M
2024-04-03 70.15 71.12 70.15 70.72 0.1M
2024-04-02 70.21 70.58 69.84 70.58 0.1M
2024-04-01 71.11 71.38 70.71 70.99 0.0M
2024-03-28 70.81 71.02 70.60 70.80 0.0M
2024-03-27 71.35 71.35 70.25 70.80 0.0M
2024-03-26 71.39 71.47 70.79 70.79 0.1M
2024-03-25 71.14 71.26 70.72 71.08 0.0M
2024-03-22 71.40 71.58 71.13 71.33 0.0M
2024-03-21 71.86 72.00 71.36 71.36 0.0M
2024-03-20 70.48 71.21 70.24 71.21 0.0M
2024-03-19 69.59 70.35 69.36 70.35 0.0M
2024-03-18 70.20 70.52 69.96 69.98 0.0M
2024-03-15 70.06 70.06 69.40 69.55 0.1M
2024-03-14 70.78 71.03 70.13 70.56 0.0M
2024-03-13 71.19 71.19 70.61 70.70 0.0M
2024-03-12 70.55 71.23 70.11 71.21 0.1M
2024-03-11 69.88 69.96 69.36 69.84 0.0M
2024-03-08 71.82 71.92 70.10 70.28 0.1M
2024-03-07 70.93 71.58 70.83 71.58 0.0M
2024-03-06 70.63 70.82 69.95 70.33 0.0M
2024-03-05 70.67 70.67 69.22 69.62 0.0M
2024-03-04 70.99 71.57 70.87 71.18 0.0M
2024-03-01 69.74 71.00 69.74 70.95 0.1M
2024-02-29 69.24 69.64 69.00 69.50 0.0M
2024-02-28 68.81 68.99 68.58 68.84 0.0M
2024-02-27 69.19 69.19 68.73 69.01 0.0M
2024-02-26 69.17 69.44 69.09 69.09 0.0M
2024-02-23 69.36 69.58 68.74 68.99 0.0M
2024-02-22 68.08 69.00 68.08 68.89 0.0M
2024-02-21 66.29 66.31 65.79 66.31 0.0M
2024-02-20 67.35 67.35 66.30 66.75 0.0M
2024-02-16 68.32 68.32 67.61 67.65 0.0M
2024-02-15 68.58 68.58 67.95 68.27 0.0M
2024-02-14 67.90 68.40 67.65 68.40 0.1M
2024-02-13 67.12 67.71 66.67 67.29 0.0M
2024-02-12 68.96 69.17 68.34 68.46 0.0M
2024-02-09 68.36 69.02 68.23 68.97 0.0M
2024-02-08 67.74 68.26 67.74 68.14 0.0M
2024-02-07 67.11 67.76 67.11 67.76 0.0M
2024-02-06 67.34 67.34 66.45 66.82 0.0M
2024-02-05 67.20 67.23 66.62 67.21 0.0M
2024-02-02 66.35 67.37 66.24 67.23 0.1M
2024-02-01 65.34 65.95 65.23 65.86 0.0M
2024-01-31 65.72 65.95 64.91 64.91 0.0M
2024-01-30 66.71 66.75 66.36 66.44 0.0M
2024-01-29 66.00 66.70 66.00 66.70 0.0M
2024-01-26 65.99 66.32 65.80 65.89 0.0M
2024-01-25 66.50 66.74 65.95 66.27 0.0M
2024-01-24 66.19 66.63 65.93 65.95 0.0M
2024-01-23 65.47 65.60 65.21 65.59 0.0M
2024-01-22 65.50 65.78 65.28 65.34 0.0M
2024-01-19 64.09 65.13 64.05 65.09 0.1M
2024-01-18 63.26 63.77 63.26 63.76 0.0M
2024-01-17 62.60 62.82 62.16 62.77 0.0M
2024-01-16 62.88 63.19 62.70 62.98 0.0M
2024-01-12 62.85 63.19 62.79 63.00 0.0M
2024-01-11 62.52 62.77 62.06 62.76 0.0M
2024-01-10 61.90 62.47 61.87 62.38 0.0M
2024-01-09 61.35 61.91 61.33 61.75 0.1M
2024-01-08 60.23 61.62 60.23 61.62 0.0M
2024-01-05 60.49 60.49 59.95 60.17 0.0M
2024-01-04 60.40 60.61 60.09 60.09 0.0M
2024-01-03 60.57 60.71 60.32 60.34 0.0M
2024-01-02 61.91 61.91 60.86 61.13 0.1M