iShares Breakthrough Environmental Solutions ETF (NQ:ETEC)

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2025	19.53	19.57	19.52	19.52	721	-0.18(-0.92%)
May 29, 2025	19.76	19.76	19.70	19.70	204	+0.05(+0.26%)
May 28, 2025	19.65	19.65	19.65	19.65	7	-0.24(-1.21%)
May 27, 2025	19.89	19.89	19.89	19.89	95	+0.35(+1.79%)
May 23, 2025	19.54	19.54	19.54	19.54	100	-0.10(-0.51%)
May 22, 2025	19.73	19.73	19.64	19.64	278	-0.23(-1.15%)
May 21, 2025	20.22	20.22	19.87	19.87	136	-0.37(-1.83%)
May 20, 2025	20.24	20.24	20.24	20.24	5	+0.26(+1.30%)
May 19, 2025	19.98	19.98	19.98	19.98	5	-0.24(-1.19%)
May 16, 2025	20.13	20.22	20.13	20.22	105	-0.01(-0.06%)
May 15, 2025	20.23	20.23	20.23	20.23	4	+0.02(+0.12%)
May 14, 2025	20.21	20.21	20.21	20.21	26	-0.02(-0.10%)
May 13, 2025	20.05	20.23	20.05	20.23	235	+0.41(+2.07%)
May 12, 2025	19.82	19.82	19.82	19.82	5	+0.77(+4.07%)
May 09, 2025	19.05	19.05	19.05	19.05	100	+0.32(+1.68%)
May 08, 2025	18.78	18.79	18.73	18.73	431	+0.38(+2.07%)
May 07, 2025	18.35	18.35	18.35	18.35	9	-0.16(-0.86%)
May 06, 2025	18.51	18.51	18.51	18.51	5	+0.06(+0.33%)
May 05, 2025	18.45	18.45	18.45	18.45	1,398	-0.03(-0.16%)
May 02, 2025	18.48	18.48	18.48	18.48	100	+0.41(+2.27%)
May 01, 2025	18.07	18.07	18.07	18.07	24	+0.15(+0.84%)
Apr 30, 2025	17.92	17.92	17.92	17.92	16	-0.19(-1.08%)
Apr 29, 2025	18.19	18.19	18.11	18.11	624	+0.05(+0.30%)
Apr 28, 2025	18.06	18.06	18.06	18.06	33	-0.04(-0.22%)
Apr 25, 2025	18.10	18.10	18.10	18.10	100	+0.05(+0.28%)
Apr 24, 2025	18.05	18.05	18.05	18.05	8	+0.56(+3.20%)
Apr 23, 2025	17.49	17.49	17.49	17.49	68	-0.03(-0.17%)
Apr 22, 2025	17.52	17.52	17.52	17.52	6	+0.53(+3.12%)
Apr 21, 2025	17.05	17.05	16.99	16.99	110	-0.21(-1.22%)
Apr 17, 2025	17.20	17.20	17.20	17.20	100	+0.07(+0.43%)
Apr 16, 2025	17.13	17.13	17.13	17.13	123	-0.17(-1.00%)
Apr 15, 2025	17.26	17.30	17.26	17.30	532	-0.36(-2.04%)
Apr 14, 2025	17.66	17.66	17.66	17.66	38	+0.36(+2.09%)
Apr 11, 2025	17.30	17.31	17.30	17.30	865	+0.60(+3.59%)
Apr 10, 2025	16.55	16.70	16.55	16.70	237	-0.73(-4.19%)
Apr 09, 2025	17.43	17.43	17.43	17.43	12	+1.71(+10.91%)
Apr 08, 2025	16.66	16.68	15.72	15.72	2,520	-0.30(-1.90%)
Apr 07, 2025	16.08	16.08	16.02	16.02	255	-0.91(-5.38%)
Apr 04, 2025	17.16	17.17	16.93	16.93	1,885	-1.17(-6.47%)
Apr 03, 2025	18.38	18.39	18.10	18.10	410	-0.75(-3.97%)
Apr 02, 2025	18.85	18.85	18.85	18.85	5	-0.01(-0.05%)