iShares Breakthrough Environmental Solutions ETF (ETEC) Chart & Stock Price History → Elon Musk’s Next Move Will Disrupt AI Forever (From InvestorPlace) (Ad) Free ETEC Stock Alerts $22.65 +0.48 (+2.17%) (As of 09:31 AM ET) Add Compare Share Share ChartStock AnalysisChartDividendHoldingsRatingsShort InterestSocial MediaStock AnalysisChartDividendHoldingsRatingsShort InterestSocial Media iShares Breakthrough Environmental Solutions ETF Stock Price Performance5 Day Performance-0.14%1 Month Performance+6.21%3 Month Performance+7.09%6 Month Performance-0.14%Year-To-Date Performance-5.30%1 Year Performance-10.98% Receive ETEC Stock News and Ratings via Email Sign-up to receive the latest news and ratings for iShares Breakthrough Environmental Solutions ETF and its competitors with MarketBeat's FREE daily newsletter Email Address Ad Paradigm PressBiden FINISHED On June 13th?Thanks to Biden’s disgraceful leadership we now have sky-high inflation… unchecked immigration… rampant crime… and a “woke mob” hell bent on destroying the America you and I know and love. Biden’s days are numbered.Click here now to see his shocking evidence. ETEC Stock Chart for Tuesday, May, 14, 2024 ETEC Chart by TradingView iShares Breakthrough Environmental Solutions ETF Share Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization05/13/2024$21.96$22.17+0.96%$22.24$22.17551 shs$3.55 million05/10/2024$22.20$21.96-1.08%$22.31$21.96233 shs$3.51 million05/09/2024$22.04$22.20+0.73%$22.20$22.0567 shs$3.55 million05/08/2024$22.05$22.04-0.05%$22.04$21.92176 shs$3.53 million05/07/2024$22.32$22.05-1.21%$22.05$22.0552 shs$3.53 million05/06/2024$22.07$22.32+1.13%$22.32$22.31271 shs$3.57 million Get the Latest News and Ratings for ETEC and Related StocksEnter your email address below to receive the latest news and analysts' ratings for iShares Breakthrough Environmental Solutions ETF and its competitors with MarketBeat's FREE daily newsletter. 05/03/2024$21.65$22.07+1.96%$22.07$21.762,639 shs$3.53 million05/02/2024$20.99$21.65+3.12%$21.65$21.32366 shs$3.46 million05/01/2024$21.00$20.99-0.05%$20.99$20.99122 shs$3.36 million04/30/2024$21.37$21.00-1.73%$21.20$21.00546 shs$3.36 million04/29/2024$20.91$21.37+2.20%$21.37$21.212,378 shs$3.42 million04/26/2024$20.43$20.91+2.35%$20.91$20.73483 shs$3.35 million04/25/2024$20.48$20.43-0.24%$20.43$20.43235 shs$3.27 million04/24/2024$20.38$20.48+0.49%$20.48$20.4845 shs$3.28 million04/23/2024$20.21$20.38+0.84%$20.38$20.1687 shs$3.26 million04/22/2024$20.13$20.21+0.40%$20.21$20.0559 shs$3.23 million04/19/2024$20.29$20.13-0.79%$20.20$20.13133 shs$3.22 million04/18/2024$20.30$20.29-0.04%$20.36$20.29460 shs$3.25 million04/17/2024$20.24$20.30+0.29%$20.30$20.30153 shs$3.25 million04/16/2024$20.60$20.24-1.75%$20.24$20.247 shs$3.24 million04/15/2024$20.87$20.60-1.31%$21.06$20.602,197 shs$3.30 million04/12/2024$21.48$20.87-2.84%$20.96$20.87332 shs$3.34 million04/11/2024$21.27$21.48+0.99%$21.48$21.40260 shs$3.44 million04/10/2024$21.83$21.27-2.57%$21.27$21.2779 shs$3.40 million04/09/2024$21.28$21.83+2.58%$21.83$21.837 shs$3.49 million04/08/2024$21.08$21.28+0.96%$21.28$21.2394 shs$3.41 million04/05/2024$21.34$21.08-1.22%$21.08$21.0833 shs$3.37 million04/04/2024$21.30$21.34+0.19%$21.65$21.34393 shs$3.41 million04/03/2024$21.30$21.30$21.36$21.303,961 shs$3.41 million04/02/2024$21.62$21.30-1.48%$21.30$21.3022 shs$3.41 million04/01/2024$21.78$21.62-0.73%$21.62$21.6290 shs$3.46 million03/29/2024$21.78$21.78$21.78$21.7820 shs$3.49 million03/28/2024$21.74$21.78+0.18%$21.78$21.7820 shs$3.49 million03/27/2024$21.53$21.74+0.98%$21.74$21.73118 shs$3.48 million03/26/2024$21.69$21.53-0.74%$21.53$21.5321 shs$3.45 million03/25/2024$21.66$21.69+0.14%$21.69$21.6915 shs$3.47 million03/22/2024$21.74$21.66-0.37%$21.66$21.62116 shs$3.47 million03/21/2024$21.81$21.74-0.32%$21.74$21.7428 shs$3.48 million03/20/2024$21.51$21.81+1.39%$21.81$21.814 shs$3.49 million03/19/2024$21.59$21.51-0.37%$21.51$21.4923 shs$3.44 millionBiden FINISHED On June 13th? (Ad)Thanks to Biden’s disgraceful leadership we now have sky-high inflation… unchecked immigration… rampant crime… and a “woke mob” hell bent on destroying the America you and I know and love. Biden’s days are numbered.Click here now to see his shocking evidence.03/18/2024$21.37$21.59+1.03%$21.59$21.593 shs$3.45 million03/15/2024$21.36$21.37+0.05%$21.37$21.3732 shs$3.42 million03/14/2024$21.85$21.36-2.24%$21.36$21.367 shs$3.42 million03/13/2024$22.25$21.85-1.80%$21.85$21.85269 shs$3.50 million03/12/2024$22.14$22.25+0.50%$22.25$22.13195 shs$3.56 million03/11/2024$21.98$22.14+0.73%$22.14$22.146 shs$3.54 million03/08/2024$22.10$21.98-0.54%$21.98$21.982 shs$3.52 million03/07/2024$21.60$22.10+2.31%$22.10$22.10137 shs$3.54 million03/06/2024$21.20$21.60+1.89%$21.61$21.60202 shs$3.46 million03/05/2024$21.29$21.20-0.42%$21.20$21.209 shs$3.39 million03/04/2024$21.63$21.29-1.57%$21.29$21.2963 shs$3.41 million03/01/2024$21.28$21.63+1.64%$21.63$21.6391 shs$3.46 million02/29/2024$20.67$21.28+2.93%$21.28$21.28162 shs$3.41 million02/28/2024$20.94$20.67-1.27%$20.72$20.67753 shs$3.31 million02/27/2024$20.59$20.94+1.72%$20.94$20.842 shs$3.35 million02/26/2024$20.37$20.59+1.08%$20.59$20.5945 shs$3.29 million02/23/2024$20.68$20.36-1.55%$20.64$20.361,269 shs$3.26 million02/22/2024$20.60$20.68+0.39%$20.68$20.684 shs$3.31 million02/21/2024$20.69$20.60-0.43%$20.67$20.604 shs$3.30 million02/20/2024$20.90$20.69-1.00%$20.69$20.6940 shs$3.31 million02/19/2024$20.90$20.90$20.90$20.90100 shs$3.34 million02/16/2024$20.91$20.90-0.05%$20.90$20.901 shs$3.34 million02/15/2024$20.70$20.91+1.01%$20.95$20.77451 shs$3.35 million02/14/2024$20.24$20.70+2.28%$20.71$20.7030 shs$3.31 million02/13/2024$20.91$20.24-3.20%$20.47$20.20552 shs$3.24 million Related Companies: UCYB Stock Price Chart PTEC Stock Price Chart SKYU Stock Price Chart UPGR Stock Price Chart KROP Stock Price Chart EDUT Stock Price Chart MAGX Stock Price Chart XDNA Stock Price Chart WNDY Stock Price Chart EWEB Stock Price Chart Receive ETEC Stock News and Ratings via EmailSign-up to receive the latest news and ratings for iShares Breakthrough Environmental Solutions ETF and its competitors with MarketBeat's FREE daily newsletter. This page (NASDAQ:ETEC) was last updated on 5/14/2024 by MarketBeat.com Staff From Our PartnersRed Alert: Your Money's Disappearance Act - Banks' Greed Unleashed!Priority GoldHealthcare Takes A Big Step Forward With The Help Of AIThe Bull ReportRevolutionizing the Green Energy Space and Building Shareholder Value Along the WaySmall Cap SniperDemocrats Push to Replace Dollar With Digital Coin, Control Currency.Monetary GoldTrump’s “Tax Free” Retirement Strategy Gold Safe ExchangeConflict In Israel Sends Gold Soaring ???? Here’s How To Get Your ShareColonial MetalsThis 1 Biotech Stock has been shocking the marketsHuge AlertsDoes this make you sick?Allegiance Gold Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding iShares Breakthrough Environmental Solutions ETF Please log in to your account or sign up in order to add this asset to your watchlist. Get 30 Days of MarketBeat All Access Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools: Best-in-Class Portfolio Monitoring View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio. Stock Ideas and Recommendations Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report. Advanced Stock Screeners and Research Tools Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis. Start Your 30-Day Free Trial Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.