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
2025-09-26 60.20 60.23 59.78 60.19 0.0M
2025-09-25 59.93 60.21 59.59 59.99 0.0M
2025-09-24 60.98 60.98 60.28 60.52 0.0M
2025-09-23 61.38 61.38 60.69 60.79 0.0M
2025-09-22 61.02 61.52 61.02 61.48 0.0M
2025-09-19 61.00 61.23 60.96 61.20 0.0M
2025-09-18 60.40 60.94 60.40 60.75 0.0M
2025-09-17 59.93 60.09 59.53 59.94 0.0M
2025-09-16 59.96 59.96 59.73 59.89 0.0M
2025-09-15 59.54 59.86 59.54 59.86 0.0M
2025-09-12 59.74 59.74 59.30 59.30 0.0M
2025-09-11 59.86 59.86 59.55 59.63 0.0M
2025-09-10 60.00 60.02 59.42 59.54 0.0M
2025-09-09 58.72 58.88 58.54 58.88 0.0M
2025-09-08 58.33 58.60 58.33 58.51 0.0M
2025-09-05 58.43 58.43 57.72 58.21 0.0M
2025-09-04 57.61 58.13 57.48 58.13 0.0M
2025-09-03 57.94 58.19 57.65 57.91 0.0M
2025-09-02 57.24 57.82 57.17 57.79 0.0M
2025-08-29 58.55 58.55 58.10 58.19 0.0M
2025-08-28 58.42 58.80 58.42 58.77 0.0M
2025-08-27 57.97 58.24 57.97 58.24 0.0M
2025-08-26 57.90 58.03 57.84 58.03 0.0M
2025-08-25 58.14 58.16 57.85 57.87 0.0M
2025-08-22 57.38 58.38 57.38 58.28 0.0M
2025-08-21 57.31 57.37 57.20 57.28 0.0M
2025-08-20 57.46 57.51 56.68 57.49 0.0M
2025-08-19 58.54 58.54 57.52 57.52 0.0M
2025-08-18 58.50 58.50 58.31 58.49 0.0M
2025-08-15 58.50 58.71 58.42 58.59 0.0M
2025-08-14 58.20 58.36 58.12 58.35 0.0M
2025-08-13 58.28 58.43 58.28 58.43 0.0M
2025-08-12 57.42 57.99 57.37 57.99 0.0M
2025-08-11 57.38 57.68 57.06 57.06 0.0M
2025-08-08 57.43 57.54 57.27 57.48 0.0M
2025-08-07 57.81 57.90 56.88 57.21 0.0M
2025-08-06 57.37 57.64 57.22 57.64 0.0M
2025-08-05 57.79 57.89 57.36 57.37 0.0M
2025-08-04 57.13 57.49 57.13 57.49 0.0M
2025-08-01 57.02 57.11 56.40 56.63 0.0M
2025-07-31 58.81 58.81 57.68 57.80 0.0M
2025-07-30 58.39 58.52 58.02 58.25 0.0M
2025-07-29 58.77 58.77 58.39 58.45 0.1M
2025-07-28 58.65 58.87 58.60 58.66 0.0M
2025-07-25 58.25 58.63 58.25 58.52 0.0M
2025-07-24 58.44 58.44 58.22 58.30 0.0M
2025-07-23 58.00 58.22 57.81 58.21 0.0M
2025-07-22 57.77 58.07 57.77 58.03 0.0M
2025-07-21 58.02 58.46 58.02 58.19 0.0M
2025-07-18 58.11 58.11 57.93 57.98 0.0M
2025-07-17 57.69 58.18 57.69 58.15 0.0M
2025-07-16 57.48 57.75 57.19 57.75 0.0M
2025-07-15 57.98 57.98 57.45 57.48 0.0M
2025-07-14 57.02 57.65 57.02 57.55 0.0M
2025-07-11 57.51 57.51 57.12 57.16 0.0M
2025-07-10 58.16 58.16 57.60 57.66 0.0M
2025-07-09 57.92 58.13 57.80 58.13 0.0M
2025-07-08 57.66 57.66 57.54 57.66 0.0M
2025-07-07 57.77 57.77 57.32 57.50 0.0M
2025-07-03 57.63 58.04 57.63 57.90 0.0M
2025-07-02 56.78 57.27 56.76 57.26 0.0M
2025-07-01 57.09 57.11 56.62 56.85 0.0M
2025-06-30 57.32 57.37 57.10 57.36 0.0M
2025-06-27 56.99 57.18 56.55 56.76 0.0M
2025-06-26 56.52 56.79 56.37 56.73 0.0M
2025-06-25 56.56 56.72 56.33 56.36 0.0M
2025-06-24 55.94 56.43 55.88 56.31 0.0M
2025-06-23 54.76 55.34 54.57 55.33 0.0M
2025-06-20 55.50 55.50 54.67 54.74 0.0M
2025-06-18 55.33 55.56 55.01 55.08 0.0M
2025-06-17 55.43 55.76 55.22 55.29 0.0M
2025-06-16 55.29 55.80 55.29 55.67 0.0M
2025-06-13 54.98 55.35 54.77 54.89 0.0M
2025-06-12 55.24 55.70 55.24 55.50 0.0M
2025-06-11 55.64 55.84 55.16 55.28 0.0M
2025-06-10 55.37 55.68 55.13 55.56 0.0M
2025-06-09 55.21 55.48 55.21 55.32 0.0M
2025-06-06 55.02 55.24 54.99 55.13 0.0M
2025-06-05 54.73 55.14 54.32 54.41 0.0M
2025-06-04 54.42 54.65 54.39 54.55 0.0M
2025-06-03 53.90 54.46 53.89 54.41 0.0M
2025-06-02 53.47 53.99 53.22 53.93 0.0M
2025-05-30 53.44 53.76 52.88 53.59 0.0M
2025-05-29 54.29 54.29 53.51 53.65 0.0M
2025-05-28 54.05 54.05 53.79 53.80 0.0M
2025-05-27 53.68 54.10 53.66 54.02 0.0M
2025-05-23 52.58 53.22 52.58 52.94 0.0M
2025-05-22 53.52 53.83 53.38 53.45 0.0M
2025-05-21 53.73 54.28 53.18 53.31 0.0M
2025-05-20 54.07 54.21 53.96 54.20 0.0M
2025-05-19 53.67 54.36 53.67 54.26 0.0M
2025-05-16 54.21 54.34 54.10 54.33 0.0M
2025-05-15 53.70 54.00 53.59 53.86 0.0M
2025-05-14 54.04 54.20 53.79 54.06 0.0M
2025-05-13 53.20 54.09 53.20 53.85 0.1M
2025-05-12 53.02 53.18 52.55 53.18 0.0M
2025-05-09 51.50 51.62 51.02 51.17 0.0M
2025-05-08 51.28 51.74 51.06 51.32 0.0M
2025-05-07 50.70 51.06 50.47 50.94 0.0M
2025-05-06 50.58 50.94 50.43 50.63 0.0M
2025-05-05 51.02 51.73 51.02 51.37 0.1M
2025-05-02 51.10 51.67 51.10 51.49 0.0M
2025-05-01 51.03 51.20 50.52 50.54 0.0M
2025-04-30 49.29 50.39 49.15 50.36 0.0M
2025-04-29 49.68 50.30 49.68 50.19 0.0M
2025-04-28 49.89 50.06 49.29 49.90 0.0M
2025-04-25 49.21 49.85 49.11 49.80 0.0M
2025-04-24 47.85 49.19 47.85 49.17 0.0M
2025-04-23 47.83 48.40 47.31 47.47 0.0M
2025-04-22 45.60 46.57 45.58 46.30 0.0M
2025-04-21 45.49 45.69 44.56 45.04 0.0M
2025-04-17 46.29 46.43 45.94 46.06 0.1M
2025-04-16 46.41 46.90 45.49 46.08 0.0M
2025-04-15 47.09 47.63 47.09 47.31 0.0M
2025-04-14 47.77 47.77 46.70 47.06 0.0M
2025-04-11 45.76 46.74 45.33 46.62 0.1M
2025-04-10 46.90 46.90 45.01 46.10 0.0M
2025-04-09 42.90 48.39 42.90 48.22 0.0M
2025-04-08 45.72 45.93 42.54 43.20 0.1M
2025-04-07 42.14 45.12 41.69 44.05 0.2M
2025-04-04 45.52 45.60 43.82 43.82 0.1M
2025-04-03 47.33 47.80 46.81 46.86 0.1M
2025-04-02 48.37 49.88 48.37 49.56 0.0M
2025-04-01 48.75 49.22 48.35 49.13 0.0M
2025-03-31 48.19 49.07 47.58 48.90 0.0M
2025-03-28 50.18 50.25 48.96 49.05 0.0M
2025-03-27 50.61 50.91 50.30 50.45 0.0M
2025-03-26 51.86 51.92 50.74 50.89 0.0M
2025-03-25 51.76 52.13 51.76 51.94 0.0M
2025-03-24 51.35 51.75 51.29 51.70 0.0M
2025-03-21 49.91 50.62 49.91 50.56 0.0M
2025-03-20 50.22 51.10 50.22 50.45 0.0M
2025-03-19 50.20 51.11 50.15 50.67 0.0M
2025-03-18 50.46 50.46 49.83 50.00 0.0M
2025-03-17 50.25 51.15 50.25 50.86 0.0M
2025-03-14 49.58 50.26 49.58 50.25 0.0M
2025-03-13 49.93 49.93 48.86 48.98 0.0M
2025-03-12 50.33 50.48 49.52 50.16 0.0M
2025-03-11 49.32 50.12 49.00 49.52 0.1M
2025-03-10 50.35 50.53 49.00 49.54 0.1M
2025-03-07 50.97 51.54 50.19 51.40 0.0M
2025-03-06 51.91 52.48 51.12 51.21 0.0M
2025-03-05 52.07 52.99 51.78 52.87 0.0M
2025-03-04 51.84 52.89 51.22 52.12 0.1M
2025-03-03 53.92 53.97 52.05 52.36 0.0M
2025-02-28 52.51 53.36 52.33 53.34 0.0M
2025-02-27 54.21 54.28 52.64 52.65 0.3M
2025-02-26 53.91 54.45 53.75 53.98 0.0M
2025-02-25 54.11 54.11 53.20 53.65 0.0M
2025-02-24 55.11 55.13 54.02 54.33 0.0M
2025-02-21 56.03 56.06 54.89 54.91 0.0M
2025-02-20 56.47 56.47 55.65 56.26 0.0M
2025-02-19 56.72 56.89 56.39 56.70 0.0M
2025-02-18 56.51 56.81 56.32 56.81 0.0M
2025-02-14 56.16 56.44 56.11 56.37 0.0M
2025-02-13 55.77 56.27 55.63 56.27 0.0M
2025-02-12 55.06 55.69 55.02 55.65 0.0M
2025-02-11 55.57 55.76 55.48 55.59 0.0M
2025-02-10 55.64 56.05 55.62 55.91 0.0M
2025-02-07 56.12 56.12 55.25 55.27 0.1M
2025-02-06 55.65 55.73 55.36 55.68 0.0M
2025-02-05 55.15 55.66 55.06 55.64 0.0M
2025-02-04 55.01 55.47 55.01 55.43 0.0M
2025-02-03 54.03 55.06 53.98 54.83 0.1M
2025-01-31 55.58 56.00 55.03 55.13 0.0M
2025-01-30 55.20 55.55 54.89 55.26 0.1M
2025-01-29 55.43 55.43 54.81 55.07 0.1M
2025-01-28 54.69 55.56 54.31 55.41 0.0M
2025-01-27 53.89 54.96 53.85 54.46 0.1M
2025-01-24 55.81 55.81 55.18 55.29 0.0M
2025-01-23 55.20 55.74 55.15 55.73 0.1M
2025-01-22 55.37 55.57 55.20 55.37 0.0M
2025-01-21 54.20 54.63 54.07 54.47 0.0M
2025-01-17 54.22 54.22 53.73 53.81 0.0M
2025-01-16 53.42 53.68 53.27 53.28 0.0M
2025-01-15 53.16 53.59 53.08 53.46 0.0M
2025-01-14 52.56 52.64 51.93 52.30 0.0M
2025-01-13 51.83 52.22 51.65 52.22 0.0M
2025-01-10 52.95 52.95 52.25 52.50 0.1M
2025-01-08 53.56 53.70 53.20 53.60 0.0M
2025-01-07 54.70 54.70 53.52 53.74 0.0M
2025-01-06 54.46 54.83 54.26 54.47 0.0M
2025-01-03 53.52 54.15 53.49 54.07 0.0M
2025-01-02 53.64 53.87 52.83 53.29 0.0M