MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
IETC — iShares U.S. Tech Independence Focused ETF
Cboe BZXiShares U.S. Tech Independence Focused ETF
$116.51
+1.15(+1.00%)
- O
- 116.92
- H
- 117.40
- L
- 116.43
- V
- 12.33K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$116.51
Period Return+63.08%
Period High$118.70
Period Low$70.19
Avg Daily Volume63.1K
Total Trading Days365
IETC — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $116.92 | $117.40 | $116.43 | $116.51 | +$1.15 | +1.00% | 12,325 | $116.63 | $116.43 $117.40 |
| Oct 1, 2026 | $114.89 | $115.45 | $114.09 | $115.36 | +$1.21 | +1.06% | 7,332 | $114.97 | $114.09 $115.45 |
| Sep 30, 2026 | $114.40 | $114.84 | $114.15 | $114.15 | +$0.37 | +0.33% | 8,169 | $114.58 | $114.15 $114.84 |
| Sep 29, 2026 | $114.33 | $114.33 | $113.59 | $113.78 | +$0.36 | +0.32% | 9,628 | $113.82 | $113.59 $114.33 |
| Sep 28, 2026 | $114.21 | $114.21 | $112.49 | $113.42 | $-1.27 | -1.11% | 9,642 | $113.54 | $112.49 $114.21 |
| Sep 25, 2026 | $115.29 | $115.29 | $114.49 | $114.69 | +$0.12 | +0.10% | 17,430 | $114.87 | $114.49 $115.29 |
| Sep 24, 2026 | $113.24 | $114.69 | $113.24 | $114.57 | +$0.03 | +0.03% | 49,788 | $113.91 | $113.24 $114.69 |
| Sep 23, 2026 | $115.33 | $115.33 | $113.96 | $114.54 | $-0.84 | -0.73% | 18,402 | $114.39 | $113.96 $115.33 |
| Sep 22, 2026 | $114.39 | $115.59 | $114.39 | $115.38 | +$0.75 | +0.65% | 14,312 | $115.00 | $114.39 $115.59 |
| Sep 21, 2026 | $112.49 | $114.72 | $112.49 | $114.63 | +$3.53 | +3.18% | 19,420 | $113.82 | $112.49 $114.72 |
| Sep 18, 2026 | $110.34 | $111.10 | $110.06 | $111.10 | +$1.36 | +1.24% | 11,750 | $110.37 | $110.06 $111.10 |
| Sep 17, 2026 | $109.49 | $109.93 | $108.90 | $109.74 | +$2.56 | +2.39% | 21,827 | $109.60 | $108.90 $109.93 |
| Sep 16, 2026 | $107.64 | $108.33 | $106.35 | $107.18 | +$0.21 | +0.20% | 29,814 | $107.80 | $106.35 $108.33 |
| Sep 15, 2026 | $107.58 | $107.59 | $106.86 | $106.96 | $-0.40 | -0.37% | 13,001 | $107.16 | $106.86 $107.59 |
| Sep 14, 2026 | $106.56 | $107.94 | $106.36 | $107.36 | $-2.00 | -1.83% | 18,083 | $107.39 | $106.36 $107.94 |
| Sep 11, 2026 | $109.56 | $109.83 | $109.27 | $109.36 | +$1.23 | +1.14% | 5,669 | $109.53 | $109.27 $109.83 |
| Sep 10, 2026 | $108.31 | $108.96 | $108.13 | $108.13 | $-1.84 | -1.68% | 10,983 | $108.58 | $108.13 $108.96 |
| Sep 9, 2026 | $109.90 | $110.50 | $109.75 | $109.97 | $-0.08 | -0.07% | 21,950 | $110.14 | $109.75 $110.50 |
| Sep 8, 2026 | $110.84 | $110.84 | $109.98 | $110.06 | +$0.03 | +0.03% | 14,286 | $110.49 | $109.98 $110.84 |
| Sep 4, 2026 | $109.27 | $110.10 | $109.27 | $110.03 | +$1.26 | +1.15% | 12,126 | $109.76 | $109.27 $110.10 |
| Sep 3, 2026 | $107.19 | $108.88 | $107.19 | $108.77 | +$1.55 | +1.45% | 15,081 | $108.22 | $107.19 $108.88 |
| Sep 2, 2026 | $107.01 | $107.41 | $106.74 | $107.22 | +$0.10 | +0.09% | 14,303 | $107.19 | $106.74 $107.41 |
| Sep 1, 2026 | $107.33 | $107.86 | $106.76 | $107.12 | $-2.08 | -1.91% | 17,765 | $107.32 | $106.76 $107.86 |
| Aug 31, 2026 | $108.77 | $109.24 | $108.59 | $109.20 | +$0.30 | +0.28% | 24,692 | $108.88 | $108.59 $109.24 |
| Aug 28, 2026 | $110.30 | $110.52 | $108.76 | $108.90 | $-1.64 | -1.48% | 18,461 | $109.60 | $108.76 $110.52 |
| Aug 27, 2026 | $109.71 | $110.54 | $109.69 | $110.54 | +$2.70 | +2.50% | 21,261 | $109.96 | $109.69 $110.54 |
| Aug 26, 2026 | $107.01 | $108.00 | $106.91 | $107.84 | +$0.45 | +0.42% | 25,176 | $107.65 | $106.91 $108.00 |
| Aug 25, 2026 | $107.40 | $107.87 | $106.86 | $107.39 | +$1.13 | +1.06% | 19,319 | $107.19 | $106.86 $107.87 |
| Aug 24, 2026 | $107.06 | $107.06 | $105.71 | $106.26 | $-1.90 | -1.76% | 29,589 | $106.37 | $105.71 $107.06 |
| Aug 21, 2026 | $108.57 | $108.57 | $107.30 | $108.16 | +$0.38 | +0.35% | 22,360 | $108.03 | $107.30 $108.57 |