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
2024-12-31 53.62 53.77 53.12 53.19 0.0M
2024-12-30 53.53 53.84 53.13 53.61 0.0M
2024-12-27 54.59 54.59 53.75 54.21 0.0M
2024-12-26 54.71 54.97 54.69 54.88 0.0M
2024-12-24 54.40 54.90 54.40 54.90 0.0M
2024-12-23 54.21 54.39 53.86 54.34 0.0M
2024-12-20 53.04 54.51 52.98 54.07 0.0M
2024-12-19 54.01 54.05 53.40 53.40 0.0M
2024-12-18 55.43 55.43 53.32 53.36 0.1M
2024-12-17 55.54 55.66 55.23 55.34 0.0M
2024-12-16 55.45 55.79 55.35 55.66 0.0M
2024-12-13 55.78 55.83 55.13 55.33 0.0M
2024-12-12 56.01 56.09 55.86 55.87 0.0M
2024-12-11 55.78 56.38 55.78 56.27 0.0M
2024-12-10 55.83 55.89 55.29 55.45 0.0M
2024-12-09 56.59 56.59 55.82 55.88 0.0M
2024-12-06 56.33 56.68 56.31 56.59 0.0M
2024-12-05 56.50 56.50 56.11 56.18 0.0M
2024-12-04 55.93 56.46 55.93 56.45 0.0M
2024-12-03 55.05 55.29 54.94 55.26 0.0M
2024-12-02 55.02 55.34 55.02 55.27 0.0M
2024-11-29 54.73 55.09 54.73 54.90 0.0M
2024-11-27 55.23 55.23 54.45 54.71 0.0M
2024-11-26 55.18 55.29 55.11 55.29 0.0M
2024-11-25 55.31 55.37 54.84 55.00 0.0M
2024-11-22 54.60 54.85 54.57 54.80 0.0M
2024-11-21 54.54 54.91 54.09 54.65 0.1M
2024-11-20 54.19 54.19 53.70 54.15 0.0M
2024-11-19 53.29 54.17 53.29 54.12 0.0M
2024-11-18 53.42 53.80 53.42 53.73 0.0M
2024-11-15 54.05 54.05 53.22 53.35 0.0M
2024-11-14 54.92 54.92 54.43 54.46 0.0M
2024-11-13 55.06 55.42 54.92 54.97 0.0M
2024-11-12 55.00 55.21 55.00 55.13 0.1M
2024-11-11 54.88 55.13 54.79 55.11 0.0M
2024-11-08 54.53 54.77 54.47 54.70 0.1M
2024-11-07 53.97 54.55 53.97 54.49 0.0M
2024-11-06 53.38 53.73 53.20 53.73 0.0M
2024-11-05 51.91 52.31 51.91 52.31 0.0M
2024-11-04 51.70 51.94 51.57 51.74 0.0M
2024-11-01 51.66 52.15 51.66 51.85 0.0M
2024-10-31 52.22 52.22 51.37 51.39 0.0M
2024-10-30 52.86 53.05 52.59 52.59 0.0M
2024-10-29 52.47 53.08 52.47 52.96 0.0M
2024-10-28 52.67 52.68 52.47 52.47 0.0M
2024-10-25 52.45 52.88 52.23 52.27 0.0M
2024-10-24 51.88 52.07 51.82 52.02 0.0M
2024-10-23 52.22 52.22 51.48 51.66 0.0M
2024-10-22 52.21 52.43 52.20 52.41 0.0M
2024-10-21 52.34 52.57 52.19 52.47 0.0M
2024-10-18 52.39 52.61 52.39 52.52 0.0M
2024-10-17 52.56 52.56 52.02 52.06 0.0M
2024-10-16 52.09 52.11 51.70 52.07 0.0M
2024-10-15 52.66 52.66 52.02 52.10 0.0M
2024-10-14 52.53 52.73 52.41 52.61 0.0M
2024-10-11 51.95 52.38 51.95 52.29 0.0M
2024-10-10 51.79 52.13 51.76 51.98 0.0M
2024-10-09 51.62 52.04 51.58 52.00 0.0M
2024-10-08 50.97 51.61 50.97 51.59 0.0M
2024-10-07 51.16 51.16 50.71 50.73 0.0M
2024-10-04 51.09 51.37 50.87 51.37 0.0M
2024-10-03 50.57 50.82 50.48 50.67 0.0M
2024-10-02 50.49 50.87 50.49 50.66 0.0M
2024-10-01 51.26 51.26 50.28 50.54 0.0M
2024-09-30 50.98 51.26 50.78 51.23 0.0M
2024-09-27 51.43 51.43 51.06 51.14 0.0M
2024-09-26 51.55 51.55 50.89 51.27 0.0M
2024-09-25 51.02 51.10 50.97 51.00 0.0M
2024-09-24 51.09 51.18 50.78 51.14 0.0M
2024-09-23 51.23 51.31 51.06 51.12 0.0M
2024-09-20 51.08 51.20 50.71 51.14 0.0M
2024-09-19 50.98 51.39 50.89 51.14 0.0M
2024-09-18 50.43 50.55 49.98 50.03 0.0M
2024-09-17 50.71 50.71 50.23 50.31 0.0M
2024-09-16 50.09 50.40 50.09 50.34 0.0M
2024-09-13 50.07 50.30 50.03 50.19 0.0M
2024-09-12 49.76 50.13 49.62 50.02 0.0M
2024-09-11 48.95 49.64 48.15 49.64 0.0M
2024-09-10 48.79 48.92 48.34 48.92 0.0M
2024-09-09 48.19 48.56 48.08 48.38 0.0M
2024-09-06 48.86 48.86 47.69 47.82 0.0M
2024-09-05 48.67 49.10 48.52 48.77 0.0M
2024-09-04 48.59 49.09 48.59 48.85 0.0M
2024-09-03 50.09 50.09 48.75 48.88 0.1M
2024-08-30 50.15 50.35 49.78 50.35 0.0M
2024-08-29 49.84 50.41 49.72 49.75 0.0M
2024-08-28 50.05 50.05 49.24 49.55 0.1M
2024-08-27 49.68 50.11 49.65 50.05 0.0M
2024-08-26 50.14 50.19 49.82 49.88 0.0M
2024-08-23 50.12 50.34 49.74 50.19 0.0M
2024-08-22 50.60 50.60 49.63 49.64 0.0M
2024-08-21 50.22 50.53 50.17 50.45 0.0M
2024-08-20 50.13 50.42 50.09 50.17 0.0M
2024-08-19 49.45 50.05 49.45 50.05 0.0M
2024-08-16 49.26 49.49 49.22 49.44 0.0M
2024-08-15 48.96 49.43 48.96 49.37 0.1M
2024-08-14 48.42 48.58 48.05 48.49 0.0M
2024-08-13 47.69 48.37 47.69 48.35 0.0M
2024-08-12 47.53 47.64 47.25 47.36 0.0M
2024-08-09 47.05 47.48 47.00 47.48 0.0M
2024-08-08 46.31 47.17 46.06 47.11 0.0M
2024-08-07 46.58 47.00 45.68 45.70 0.0M
2024-08-06 45.59 46.43 45.42 45.80 0.1M
2024-08-05 44.38 46.04 44.24 45.31 0.1M
2024-08-02 46.82 47.10 46.36 46.71 0.0M
2024-08-01 49.11 49.11 47.64 47.98 0.0M
2024-07-31 48.96 49.23 48.84 49.08 0.0M
2024-07-30 48.87 48.94 47.69 48.11 0.0M
2024-07-29 49.12 49.20 48.77 48.84 0.0M
2024-07-26 48.77 49.16 48.67 48.81 0.0M
2024-07-25 48.72 49.39 48.09 48.34 0.0M
2024-07-24 49.53 49.53 48.56 48.56 0.0M
2024-07-23 50.08 50.37 50.03 50.03 0.0M
2024-07-22 49.99 50.23 49.78 50.15 0.0M
2024-07-19 49.83 50.01 49.45 49.50 0.0M
2024-07-18 50.69 50.69 49.64 49.86 0.0M
2024-07-17 50.96 50.96 50.34 50.41 0.1M
2024-07-16 51.74 51.74 51.38 51.62 0.0M
2024-07-15 51.50 51.90 51.38 51.52 0.0M
2024-07-12 51.12 51.68 51.12 51.34 0.0M
2024-07-11 51.74 51.83 50.93 51.06 0.1M
2024-07-10 51.49 51.64 51.15 51.64 0.0M
2024-07-09 51.68 51.70 51.27 51.37 0.0M
2024-07-08 51.65 51.65 51.40 51.57 0.1M
2024-07-05 51.06 51.59 51.06 51.58 0.0M
2024-07-03 50.80 50.96 50.76 50.93 0.0M
2024-07-02 50.33 50.82 50.30 50.80 0.0M
2024-07-01 50.47 50.55 50.00 50.51 0.0M
2024-06-28 50.57 51.00 50.41 50.41 0.0M
2024-06-27 50.13 50.53 50.13 50.44 0.0M
2024-06-26 50.00 50.12 49.96 50.10 0.0M
2024-06-25 49.76 50.13 49.73 50.13 0.0M
2024-06-24 50.07 50.19 49.64 49.66 0.1M
2024-06-21 50.14 50.19 49.88 50.14 0.0M
2024-06-20 50.32 50.34 49.79 49.95 0.0M
2024-06-18 50.00 50.14 49.94 50.13 0.0M
2024-06-17 49.74 50.16 49.53 50.01 0.0M
2024-06-14 49.60 49.83 49.56 49.83 0.0M
2024-06-13 49.84 49.84 49.32 49.55 0.0M
2024-06-12 49.65 49.89 49.55 49.71 0.0M
2024-06-11 48.71 49.03 48.61 49.03 0.0M
2024-06-10 48.49 48.92 48.49 48.92 0.0M
2024-06-07 48.62 48.89 48.58 48.70 0.0M
2024-06-06 48.70 48.87 48.60 48.67 0.0M
2024-06-05 48.00 48.61 47.94 48.61 0.1M
2024-06-04 47.53 47.63 47.31 47.56 0.0M
2024-06-03 47.72 47.77 47.14 47.55 0.0M
2024-05-31 47.43 47.43 46.45 47.31 0.1M
2024-05-30 48.10 48.10 47.18 47.28 0.0M
2024-05-29 48.36 48.67 48.36 48.51 0.0M
2024-05-28 48.96 48.98 48.53 48.74 0.0M
2024-05-24 48.47 48.80 48.38 48.69 0.0M
2024-05-23 49.13 49.13 48.20 48.39 0.0M
2024-05-22 48.64 48.80 48.38 48.63 0.0M
2024-05-21 48.35 48.58 48.33 48.58 0.0M
2024-05-20 48.28 48.68 48.25 48.64 0.0M
2024-05-17 48.23 48.28 47.99 48.25 0.1M
2024-05-16 48.30 48.36 48.13 48.13 0.0M
2024-05-15 47.63 48.24 47.57 48.20 0.1M
2024-05-14 46.94 47.31 46.94 47.30 0.0M
2024-05-13 47.01 47.01 46.84 46.99 0.0M
2024-05-10 47.02 47.19 46.77 46.84 0.0M
2024-05-09 46.77 46.90 46.62 46.80 0.0M
2024-05-08 46.64 46.81 46.64 46.75 0.0M
2024-05-07 46.81 47.03 46.75 46.92 0.0M
2024-05-06 46.37 46.75 46.37 46.75 0.0M
2024-05-03 46.07 46.21 45.87 46.11 0.0M
2024-05-02 45.22 45.57 44.84 45.49 0.0M
2024-05-01 44.88 45.54 44.63 44.79 0.1M
2024-04-30 45.60 45.74 44.98 44.98 0.0M
2024-04-29 45.98 46.01 45.60 45.77 0.0M
2024-04-26 45.52 45.93 45.52 45.85 0.0M
2024-04-25 44.52 45.22 44.51 45.15 0.0M
2024-04-24 46.01 46.01 45.32 45.51 0.0M
2024-04-23 45.09 45.63 45.01 45.58 0.0M
2024-04-22 44.69 45.00 44.22 44.71 0.0M
2024-04-19 45.08 45.08 44.07 44.24 0.1M
2024-04-18 45.62 45.72 45.19 45.25 0.0M
2024-04-17 46.07 46.15 45.39 45.44 0.0M
2024-04-16 45.85 46.23 45.75 45.97 0.1M
2024-04-15 47.10 47.10 45.74 45.84 0.1M
2024-04-12 47.14 47.16 46.60 46.76 0.0M
2024-04-11 47.16 47.68 46.91 47.59 0.1M
2024-04-10 46.77 47.12 46.77 47.03 0.0M
2024-04-09 47.54 47.54 46.92 47.45 0.0M
2024-04-08 47.46 47.49 47.17 47.30 0.0M
2024-04-05 46.89 47.60 46.86 47.34 0.0M
2024-04-04 47.93 48.03 46.70 46.70 0.1M
2024-04-03 47.31 47.76 47.31 47.53 0.0M
2024-04-02 47.39 47.51 47.06 47.50 0.1M
2024-04-01 47.99 48.15 47.67 47.91 0.0M
2024-03-28 47.92 48.10 47.83 47.88 0.0M
2024-03-27 48.26 48.26 47.52 47.89 0.0M
2024-03-26 48.13 48.13 47.78 47.78 0.0M
2024-03-25 47.83 48.05 47.65 47.91 0.0M
2024-03-22 48.07 48.11 47.83 48.02 0.0M
2024-03-21 48.49 48.49 48.04 48.04 0.1M
2024-03-20 47.64 47.98 47.31 47.98 0.0M
2024-03-19 47.28 47.52 46.86 47.52 0.0M
2024-03-18 47.72 47.81 47.46 47.49 0.0M
2024-03-15 47.35 47.44 47.03 47.15 0.0M
2024-03-14 48.30 48.30 47.54 47.73 0.0M
2024-03-13 48.41 48.41 48.01 48.11 0.0M
2024-03-12 47.84 48.43 47.77 48.42 0.0M
2024-03-11 47.59 47.63 47.30 47.52 0.0M
2024-03-08 48.36 48.82 47.72 47.74 0.0M
2024-03-07 47.85 48.27 47.62 48.18 0.1M
2024-03-06 47.68 47.71 47.29 47.46 0.0M
2024-03-05 47.68 47.68 46.65 46.95 0.1M
2024-03-04 48.16 48.20 47.94 47.97 0.0M
2024-03-01 47.55 48.07 47.49 48.00 0.1M
2024-02-29 47.13 47.44 47.02 47.31 0.1M
2024-02-28 46.96 47.03 46.76 46.94 0.0M
2024-02-27 47.07 47.13 46.86 47.11 0.1M
2024-02-26 46.95 47.18 46.81 46.91 0.0M
2024-02-23 47.04 47.08 46.55 46.76 0.0M
2024-02-22 46.31 46.81 46.26 46.70 0.0M
2024-02-21 45.22 45.22 44.87 45.22 0.0M
2024-02-20 46.29 46.29 45.58 45.99 0.0M
2024-02-16 47.16 47.16 46.50 46.51 0.0M
2024-02-15 47.25 47.25 46.89 47.12 0.1M
2024-02-14 46.65 47.05 46.50 47.05 0.0M
2024-02-13 46.11 46.57 45.80 46.24 0.1M
2024-02-12 47.29 47.47 46.90 47.01 0.1M
2024-02-09 46.99 47.35 46.90 47.25 0.0M
2024-02-08 46.70 46.81 46.53 46.73 0.1M
2024-02-07 46.43 46.69 46.26 46.64 0.1M
2024-02-06 46.36 46.36 45.75 46.08 0.2M
2024-02-05 46.40 46.40 45.78 46.27 0.1M
2024-02-02 45.87 46.48 45.76 46.37 0.1M
2024-02-01 45.14 45.54 45.05 45.49 0.1M
2024-01-31 45.37 45.46 44.86 44.86 0.1M
2024-01-30 46.03 46.03 45.69 45.77 0.0M
2024-01-29 45.55 46.08 45.55 46.07 0.1M
2024-01-26 45.47 45.75 45.43 45.45 0.0M
2024-01-25 45.91 45.96 45.44 45.69 0.1M
2024-01-24 45.66 45.92 45.42 45.43 0.1M
2024-01-23 45.11 45.16 44.82 45.10 0.1M
2024-01-22 45.20 45.31 44.90 44.94 0.2M
2024-01-19 44.40 44.85 44.17 44.85 0.1M
2024-01-18 43.91 44.05 43.62 44.00 0.0M
2024-01-17 43.46 43.49 43.01 43.45 0.1M
2024-01-16 43.58 43.82 43.41 43.69 0.0M
2024-01-12 43.68 43.90 43.58 43.68 0.0M
2024-01-11 43.61 43.80 43.14 43.59 0.0M
2024-01-10 43.16 43.54 43.09 43.46 0.0M
2024-01-09 42.56 43.14 42.56 42.97 0.0M
2024-01-08 41.92 42.75 41.92 42.75 0.0M
2024-01-05 41.59 41.98 41.59 41.69 0.0M
2024-01-04 41.54 41.85 41.53 41.58 0.0M
2024-01-03 41.85 41.91 41.64 41.65 0.0M
2024-01-02 42.57 42.57 41.91 42.14 0.0M