iShares U.S. Tech Breakthrough Multisector ETF (TECB)

TECB
🏛️ Vereinigte Staaten →
60.19
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
2022-12-30 27.06 27.32 26.97 27.32 0.0M
2022-12-29 26.83 27.41 26.83 27.32 0.0M
2022-12-28 26.82 27.10 26.58 26.58 0.1M
2022-12-27 27.28 27.28 26.92 26.92 0.0M
2022-12-23 27.23 27.38 27.21 27.35 0.1M
2022-12-22 27.66 27.66 27.01 27.41 0.0M
2022-12-21 27.69 28.15 27.69 28.01 0.0M
2022-12-20 27.23 27.66 27.23 27.59 0.0M
2022-12-19 27.92 27.92 27.33 27.43 0.0M
2022-12-16 27.98 28.00 27.76 27.92 0.0M
2022-12-15 28.71 28.71 28.04 28.17 0.0M
2022-12-14 29.29 29.65 28.95 29.24 0.0M
2022-12-13 30.09 30.10 29.07 29.33 0.1M
2022-12-12 28.46 28.84 28.46 28.84 0.0M
2022-12-09 28.60 28.76 28.47 28.47 0.0M
2022-12-08 28.37 28.67 28.37 28.67 0.0M
2022-12-07 28.18 28.36 28.17 28.26 0.0M
2022-12-06 28.79 28.79 28.16 28.28 0.0M
2022-12-05 29.36 29.44 28.75 28.84 0.0M
2022-12-02 29.16 29.56 29.16 29.56 0.0M
2022-12-01 29.48 29.79 29.48 29.73 0.0M
2022-11-30 28.29 29.47 28.23 29.47 0.0M
2022-11-29 28.54 28.56 28.28 28.35 0.0M
2022-11-28 28.80 28.98 28.47 28.53 0.0M
2022-11-25 29.04 29.06 28.99 29.01 0.0M
2022-11-23 28.85 29.14 28.85 29.08 0.0M
2022-11-22 28.23 28.82 28.23 28.82 0.0M
2022-11-21 28.48 28.60 28.25 28.34 0.0M
2022-11-18 29.03 29.03 28.51 28.60 0.0M
2022-11-17 28.56 28.81 28.42 28.68 0.0M
2022-11-16 29.07 29.12 28.88 28.93 0.0M
2022-11-15 29.70 29.75 29.33 29.46 0.0M
2022-11-14 28.86 29.31 28.78 28.97 0.0M
2022-11-11 28.34 29.20 28.34 29.12 0.0M
2022-11-10 27.77 28.46 27.77 28.46 0.0M
2022-11-09 26.91 26.91 26.46 26.46 0.1M
2022-11-08 27.10 27.45 26.82 27.14 0.0M
2022-11-07 26.63 26.91 26.57 26.88 0.0M
2022-11-04 26.45 26.61 26.01 26.48 0.0M
2022-11-03 26.43 26.56 26.31 26.31 0.0M
2022-11-02 27.77 27.94 26.85 26.85 0.0M
2022-11-01 28.48 28.55 27.91 27.92 0.0M
2022-10-31 28.17 28.24 28.00 28.09 0.0M
2022-10-28 27.85 28.39 27.85 28.39 0.0M
2022-10-27 27.90 27.98 27.57 27.59 0.0M
2022-10-26 27.71 28.36 27.71 27.88 0.0M
2022-10-25 27.63 28.27 27.63 28.25 0.0M
2022-10-24 27.37 27.63 27.16 27.54 0.0M
2022-10-21 26.58 27.32 26.53 27.32 0.0M
2022-10-20 26.67 27.24 26.59 26.71 0.0M
2022-10-19 26.85 26.85 26.49 26.63 0.0M
2022-10-18 27.22 27.23 26.52 26.74 0.0M
2022-10-17 26.53 26.60 26.42 26.53 0.0M
2022-10-14 26.58 26.58 25.65 25.65 0.0M
2022-10-13 25.12 26.50 25.03 26.39 0.0M
2022-10-12 25.85 25.95 25.68 25.82 0.0M
2022-10-11 26.03 26.22 25.62 25.80 0.0M
2022-10-10 26.67 26.67 26.00 26.20 0.0M
2022-10-07 27.23 27.23 26.53 26.68 0.0M
2022-10-06 27.79 28.00 27.72 27.76 0.0M
2022-10-05 27.49 28.08 27.40 27.91 0.0M
2022-10-04 27.39 27.89 27.39 27.85 0.0M
2022-10-03 26.39 27.01 26.30 26.84 0.0M
2022-09-30 26.35 26.83 26.12 26.15 0.0M
2022-09-29 26.40 26.58 26.22 26.45 0.0M
2022-09-28 26.50 27.18 26.50 27.06 0.0M
2022-09-27 26.77 26.91 26.35 26.51 0.0M
2022-09-26 26.68 27.06 26.46 26.49 0.0M
2022-09-23 26.92 26.93 26.50 26.80 0.0M
2022-09-22 27.57 27.57 27.16 27.22 0.0M
2022-09-21 28.22 28.42 27.59 27.59 0.0M
2022-09-20 28.17 28.37 28.00 28.10 0.0M
2022-09-19 28.22 28.46 28.11 28.46 0.0M
2022-09-16 28.27 28.39 28.05 28.37 0.0M
2022-09-15 28.94 28.98 28.59 28.69 0.0M
2022-09-14 29.08 29.21 29.03 29.21 0.0M
2022-09-13 29.62 29.64 29.04 29.08 0.0M
2022-09-12 30.59 30.65 30.41 30.65 0.0M
2022-09-09 29.79 30.32 29.79 30.31 0.0M
2022-09-08 28.81 29.52 28.81 29.52 0.0M
2022-09-07 28.51 29.12 28.50 29.08 0.0M
2022-09-06 28.34 28.78 28.34 28.45 0.0M
2022-09-02 29.33 29.56 28.67 28.76 0.0M
2022-09-01 28.98 29.14 28.51 29.14 0.0M
2022-08-31 29.75 29.83 29.30 29.36 0.0M
2022-08-30 29.81 29.81 29.29 29.51 0.0M
2022-08-29 30.01 30.02 29.74 29.79 0.0M
2022-08-26 31.40 31.40 30.12 30.12 0.0M
2022-08-25 31.01 31.40 31.01 31.40 0.0M
2022-08-24 30.72 31.01 30.71 30.84 0.0M
2022-08-23 31.00 31.00 30.71 30.71 0.0M
2022-08-22 31.13 31.13 30.67 30.72 0.0M
2022-08-19 32.00 32.00 31.54 31.61 0.0M
2022-08-18 32.12 32.41 32.12 32.30 0.0M
2022-08-17 32.43 32.54 32.14 32.26 0.0M
2022-08-16 32.60 32.95 32.51 32.88 0.0M
2022-08-15 32.72 33.06 32.67 33.01 0.0M
2022-08-12 32.34 32.73 32.34 32.73 0.0M
2022-08-11 32.66 32.85 32.09 32.12 0.0M
2022-08-10 32.08 32.42 32.08 32.39 0.0M
2022-08-09 31.46 31.46 31.21 31.32 0.0M
2022-08-08 32.03 32.37 31.80 31.92 0.0M
2022-08-05 31.52 31.99 31.52 31.96 0.0M
2022-08-04 31.90 32.09 31.77 32.09 0.0M
2022-08-03 31.71 32.01 31.71 31.94 0.0M
2022-08-02 30.81 30.99 30.63 30.90 0.0M
2022-08-01 30.63 31.19 30.63 30.88 0.0M
2022-07-29 30.63 30.93 30.46 30.87 0.0M
2022-07-28 30.25 30.52 29.84 30.50 0.0M
2022-07-27 29.59 30.35 29.59 30.25 0.0M
2022-07-26 29.73 29.73 29.17 29.19 0.0M
2022-07-25 30.02 30.03 29.72 29.92 0.0M
2022-07-22 30.79 30.79 29.97 30.13 0.0M
2022-07-21 30.39 30.84 30.36 30.84 0.0M
2022-07-20 29.87 30.62 29.87 30.52 0.0M
2022-07-19 29.54 29.85 29.49 29.85 0.0M
2022-07-18 29.48 29.62 28.87 28.96 0.0M
2022-07-15 28.76 29.16 28.76 29.16 0.0M
2022-07-14 28.12 28.52 27.93 28.46 0.0M
2022-07-13 28.17 28.80 28.17 28.62 0.0M
2022-07-12 29.03 29.03 28.55 28.71 0.0M
2022-07-11 29.41 29.42 29.12 29.19 0.1M
2022-07-08 29.40 29.86 29.40 29.74 0.0M
2022-07-07 29.33 29.79 29.33 29.76 0.1M
2022-07-06 29.03 29.18 28.85 29.06 0.0M
2022-07-05 27.94 29.00 27.93 29.00 0.1M
2022-07-01 27.96 28.40 27.92 28.37 0.1M
2022-06-30 28.11 28.47 27.63 28.12 0.1M
2022-06-29 28.50 28.61 28.31 28.51 0.0M
2022-06-28 29.56 29.75 28.58 28.58 0.3M
2022-06-27 29.84 29.84 29.41 29.49 0.3M
2022-06-24 29.05 29.80 29.05 29.79 0.3M
2022-06-23 28.25 28.72 28.09 28.69 0.2M
2022-06-22 27.67 28.45 27.67 28.04 0.0M
2022-06-21 27.84 28.34 27.84 27.99 0.0M
2022-06-17 27.00 27.68 27.00 27.44 0.0M
2022-06-16 27.49 27.49 26.86 27.04 0.0M
2022-06-15 27.80 28.44 27.80 28.20 0.0M
2022-06-14 27.67 27.70 27.28 27.48 0.0M
2022-06-13 28.15 28.15 27.32 27.38 0.0M
2022-06-10 29.36 29.43 28.85 28.89 0.0M
2022-06-09 30.81 30.98 30.08 30.08 0.0M
2022-06-08 31.16 31.40 31.00 31.03 0.0M
2022-06-07 30.75 31.33 30.75 31.28 0.0M
2022-06-06 31.26 31.42 30.81 30.92 0.0M
2022-06-03 31.14 31.14 30.82 30.90 0.0M
2022-06-02 30.55 31.61 30.55 31.61 0.0M
2022-06-01 31.34 31.34 30.54 30.66 0.0M
2022-05-31 30.68 31.07 30.63 30.78 0.0M
2022-05-27 30.34 31.01 30.34 31.01 0.0M
2022-05-26 29.36 30.13 29.36 30.05 0.0M
2022-05-25 28.72 29.49 28.72 29.37 0.1M
2022-05-24 29.11 29.11 28.45 28.85 0.0M
2022-05-23 29.32 29.65 29.32 29.65 0.0M
2022-05-20 29.48 29.50 28.34 29.16 0.0M
2022-05-19 28.85 29.51 28.75 29.06 0.0M
2022-05-18 29.80 29.92 28.98 28.99 0.0M
2022-05-17 30.17 30.32 29.67 30.29 0.0M
2022-05-16 29.62 29.90 29.47 29.48 0.0M
2022-05-13 29.20 30.08 29.17 29.98 0.0M
2022-05-12 28.16 28.77 28.16 28.74 0.0M
2022-05-11 29.19 29.50 28.55 28.56 0.0M
2022-05-10 29.72 29.83 29.04 29.49 0.0M
2022-05-09 30.00 30.06 29.11 29.18 0.0M
2022-05-06 30.93 31.20 30.30 30.62 0.0M
2022-05-05 32.38 32.38 31.03 31.28 0.1M
2022-05-04 32.03 32.93 31.42 32.93 0.1M
2022-05-03 31.99 32.10 31.87 31.92 0.1M
2022-05-02 31.35 32.03 31.25 32.01 0.0M
2022-04-29 32.66 32.66 31.40 31.40 0.0M
2022-04-28 32.32 33.11 31.95 32.93 0.0M
2022-04-27 31.69 32.25 31.62 31.68 0.0M
2022-04-26 32.45 32.45 31.75 31.75 0.0M
2022-04-25 32.14 32.92 32.14 32.92 0.1M
2022-04-22 32.97 33.00 32.33 32.33 0.0M
2022-04-21 34.40 34.63 33.26 33.26 0.0M
2022-04-20 34.46 34.48 34.08 34.18 0.0M
2022-04-19 34.54 34.88 34.54 34.87 0.0M
2022-04-18 34.07 34.28 33.83 34.08 0.0M
2022-04-14 35.04 35.04 34.24 34.24 0.0M
2022-04-13 34.25 35.04 34.25 35.01 0.0M
2022-04-12 34.90 35.12 34.28 34.31 0.0M
2022-04-11 34.60 34.78 34.46 34.46 0.0M
2022-04-08 35.03 35.36 35.02 35.04 0.0M
2022-04-07 35.44 35.68 35.07 35.45 0.0M
2022-04-06 35.84 35.84 35.21 35.41 0.0M
2022-04-05 36.64 36.64 36.29 36.35 0.0M
2022-04-04 36.59 37.28 36.59 37.27 0.0M
2022-04-01 36.46 36.57 36.22 36.48 0.0M
2022-03-31 36.88 36.98 36.46 36.47 0.0M
2022-03-30 37.46 37.46 36.89 36.98 0.0M
2022-03-29 37.28 37.70 36.91 37.64 0.0M
2022-03-28 36.59 36.82 36.27 36.82 0.0M
2022-03-25 36.59 36.59 35.93 36.26 0.0M
2022-03-24 35.81 36.50 35.68 36.49 0.0M
2022-03-23 36.16 36.34 35.74 35.74 0.4M
2022-03-22 35.85 36.57 35.85 36.44 0.0M
2022-03-21 35.96 35.99 35.48 35.75 0.0M
2022-03-18 35.47 36.04 35.47 36.04 0.0M
2022-03-17 34.36 35.15 34.36 35.15 0.0M
2022-03-16 34.19 34.52 33.66 34.52 0.0M
2022-03-15 32.46 33.14 32.33 33.14 0.0M
2022-03-14 33.04 33.04 32.14 32.22 0.0M
2022-03-11 33.38 33.47 32.84 32.85 0.0M
2022-03-10 33.47 33.69 33.15 33.58 0.0M
2022-03-09 33.64 34.07 33.59 33.95 0.0M
2022-03-08 32.35 33.28 32.35 32.62 0.0M
2022-03-07 34.13 34.13 32.79 32.82 0.0M
2022-03-04 34.64 34.93 34.10 34.27 0.0M
2022-03-03 35.88 35.88 34.79 34.97 0.0M
2022-03-02 35.16 35.78 34.93 35.69 0.0M
2022-03-01 35.65 35.80 35.04 35.19 0.0M
2022-02-28 35.20 35.93 35.20 35.73 0.0M
2022-02-25 35.09 35.59 34.85 35.56 0.0M
2022-02-24 32.35 35.15 32.35 35.12 0.1M
2022-02-23 34.30 34.39 33.54 33.55 0.0M
2022-02-22 34.40 34.96 34.07 34.34 0.0M
2022-02-18 35.28 35.46 34.61 34.73 0.0M
2022-02-17 36.19 36.23 35.30 35.30 0.0M
2022-02-16 36.54 36.65 36.11 36.61 0.0M
2022-02-15 36.32 36.80 36.30 36.77 0.0M
2022-02-14 36.03 36.25 35.71 35.89 0.0M
2022-02-11 37.10 37.28 35.91 36.00 0.0M
2022-02-10 37.14 37.91 36.95 37.11 0.1M
2022-02-09 37.37 37.86 37.32 37.85 0.1M
2022-02-08 36.31 36.83 36.25 36.80 0.3M
2022-02-07 36.84 37.03 36.54 36.58 0.0M
2022-02-04 36.19 37.12 36.13 36.80 0.0M
2022-02-03 36.62 36.80 36.15 36.15 0.0M
2022-02-02 38.26 38.26 37.53 37.82 0.0M
2022-02-01 37.85 37.94 37.37 37.94 0.0M
2022-01-31 36.44 37.56 36.44 37.54 0.0M
2022-01-28 35.05 36.25 34.74 36.24 0.0M
2022-01-27 35.59 35.95 34.87 34.96 0.0M
2022-01-26 35.88 36.49 34.97 35.13 0.0M
2022-01-25 35.75 36.01 35.02 35.31 0.0M
2022-01-24 35.28 36.30 34.16 36.30 0.0M
2022-01-21 36.69 37.09 36.02 36.02 0.0M
2022-01-20 37.94 38.46 37.25 37.25 0.0M
2022-01-19 38.21 38.61 37.70 37.70 0.0M
2022-01-18 38.42 38.77 38.06 38.13 0.0M
2022-01-14 38.53 39.10 38.53 39.06 0.0M
2022-01-13 40.20 40.20 38.87 38.88 0.0M
2022-01-12 40.35 40.49 39.90 40.09 0.0M
2022-01-11 39.53 40.17 39.33 40.15 0.0M
2022-01-10 38.99 39.66 38.34 39.64 0.1M
2022-01-07 39.94 39.94 39.28 39.43 0.0M
2022-01-06 39.58 40.12 39.48 39.83 0.0M
2022-01-05 40.88 40.88 39.75 39.75 0.1M
2022-01-04 41.92 41.93 40.79 41.26 0.1M
2022-01-03 41.99 41.99 41.52 41.92 0.0M