Yahoo

Mail

Singapore markets close in 7 hours 33 minutes

Straits Times Index
3,279.61
-8.14(-0.25%)
Nikkei
37,638.72
+10.24(+0.03%)
Hang Seng
17,284.54
0.00(0.00%)
FTSE 100
8,078.86
+38.48(+0.48%)
Bitcoin USD
64,099.29
-345.18(-0.54%)
CMC Crypto 200
1,382.70
+0.12(+0.01%)

iShares U.S. Tech Breakthrough Multisector ETF (TECB)

NYSEArca - Nasdaq Real-time price. Currency in USD

Add to watchlist

45.15

-0.36

(-0.79%)

At close: 03:59PM EDT

45.50

+0.35

(+0.78%)

After hours:

06:03PM EDT

Time period:

25 Apr 2023 - 25 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
25 Apr 2024	44.52	45.22	44.52	45.15	45.15	21,342
24 Apr 2024	46.01	46.01	45.32	45.51	45.51	32,000
23 Apr 2024	45.09	45.63	45.01	45.58	45.58	38,300
22 Apr 2024	44.69	45.00	44.22	44.71	44.71	32,900
19 Apr 2024	45.08	45.08	44.07	44.24	44.24	65,600
18 Apr 2024	45.62	45.72	45.19	45.25	45.25	45,500
17 Apr 2024	46.07	46.15	45.38	45.44	45.44	33,800
16 Apr 2024	45.85	46.23	45.75	45.97	45.97	66,900
15 Apr 2024	47.10	47.10	45.74	45.84	45.84	51,400
12 Apr 2024	47.14	47.15	46.60	46.76	46.76	35,700
11 Apr 2024	47.16	47.68	46.90	47.59	47.59	129,000
10 Apr 2024	46.77	47.12	46.77	47.03	47.03	42,700
09 Apr 2024	47.54	47.54	46.92	47.44	47.44	43,400
08 Apr 2024	47.46	47.49	47.17	47.30	47.30	47,500
05 Apr 2024	46.89	47.60	46.86	47.34	47.34	30,100
04 Apr 2024	47.93	48.03	46.70	46.70	46.70	64,100
03 Apr 2024	47.31	47.76	47.31	47.53	47.53	48,200
02 Apr 2024	47.39	47.51	47.06	47.50	47.50	86,200
01 Apr 2024	47.99	48.15	47.67	47.91	47.91	46,800
28 Mar 2024	47.92	48.10	47.83	47.88	47.88	32,100
27 Mar 2024	48.26	48.26	47.51	47.89	47.89	26,500
26 Mar 2024	48.13	48.13	47.78	47.78	47.78	24,100
25 Mar 2024	47.83	48.05	47.65	47.91	47.91	32,800
22 Mar 2024	48.07	48.11	47.83	48.02	48.02	40,100
21 Mar 2024	48.49	48.49	48.04	48.04	48.04	79,700
21 Mar 2024	0.051 Dividend
20 Mar 2024	47.64	47.98	47.31	47.98	47.93	27,800
19 Mar 2024	47.28	47.52	46.86	47.52	47.47	45,800
18 Mar 2024	47.72	47.81	47.46	47.49	47.44	28,600
15 Mar 2024	47.35	47.44	47.03	47.15	47.10	25,900
14 Mar 2024	48.30	48.30	47.54	47.73	47.68	15,100
13 Mar 2024	48.41	48.41	48.01	48.11	48.05	31,200
12 Mar 2024	47.84	48.42	47.76	48.42	48.37	37,300
11 Mar 2024	47.59	47.63	47.30	47.52	47.47	25,000
08 Mar 2024	48.36	48.82	47.72	47.74	47.69	28,000
07 Mar 2024	47.85	48.27	47.62	48.18	48.13	58,800
06 Mar 2024	47.68	47.71	47.29	47.46	47.41	26,200
05 Mar 2024	47.68	47.68	46.65	46.95	46.90	72,000
04 Mar 2024	48.16	48.20	47.94	47.97	47.92	46,500
01 Mar 2024	47.55	48.07	47.49	48.00	47.95	50,400
29 Feb 2024	47.13	47.44	47.02	47.31	47.26	64,800
28 Feb 2024	46.96	47.03	46.76	46.94	46.89	48,500
27 Feb 2024	47.07	47.13	46.85	47.11	47.06	68,200
26 Feb 2024	46.95	47.18	46.81	46.91	46.86	40,700
23 Feb 2024	47.04	47.08	46.55	46.76	46.71	44,800
22 Feb 2024	46.31	46.81	46.26	46.70	46.65	47,800
21 Feb 2024	45.22	45.22	44.87	45.22	45.17	39,000
20 Feb 2024	46.29	46.29	45.58	45.99	45.94	47,200
16 Feb 2024	47.16	47.16	46.50	46.51	46.46	24,700
15 Feb 2024	47.25	47.25	46.89	47.12	47.07	51,600
14 Feb 2024	46.65	47.05	46.50	47.05	47.00	41,700
13 Feb 2024	46.11	46.57	45.80	46.24	46.19	138,200
12 Feb 2024	47.29	47.47	46.90	47.01	46.96	88,300
09 Feb 2024	46.99	47.35	46.90	47.25	47.20	29,600
08 Feb 2024	46.70	46.81	46.53	46.73	46.68	58,800
07 Feb 2024	46.43	46.69	46.26	46.64	46.59	76,900
06 Feb 2024	46.36	46.36	45.75	46.08	46.03	179,000
05 Feb 2024	46.40	46.40	45.78	46.27	46.22	72,700
02 Feb 2024	45.87	46.48	45.76	46.37	46.32	56,900
01 Feb 2024	45.14	45.54	45.04	45.49	45.44	121,100
31 Jan 2024	45.37	45.46	44.86	44.86	44.81	53,200
30 Jan 2024	46.03	46.03	45.69	45.77	45.72	44,500
29 Jan 2024	45.55	46.08	45.55	46.07	46.02	56,100
26 Jan 2024	45.47	45.75	45.43	45.45	45.40	42,800
25 Jan 2024	45.91	45.96	45.44	45.69	45.64	72,900
24 Jan 2024	45.66	45.92	45.42	45.43	45.38	139,000
23 Jan 2024	45.11	45.16	44.82	45.10	45.05	126,500
22 Jan 2024	45.20	45.31	44.90	44.94	44.89	237,000
19 Jan 2024	44.40	44.85	44.17	44.85	44.80	58,800
18 Jan 2024	43.91	44.05	43.62	44.00	43.95	48,900
17 Jan 2024	43.46	43.49	43.01	43.45	43.40	58,300
16 Jan 2024	43.58	43.82	43.41	43.69	43.64	28,500
12 Jan 2024	43.68	43.90	43.58	43.68	43.63	35,200
11 Jan 2024	43.61	43.80	43.14	43.59	43.54	27,700
10 Jan 2024	43.16	43.54	43.09	43.46	43.41	40,400
09 Jan 2024	42.56	43.14	42.56	42.97	42.92	22,700
08 Jan 2024	41.92	42.75	41.92	42.75	42.70	32,600
05 Jan 2024	41.59	41.98	41.59	41.69	41.65	22,500
04 Jan 2024	41.54	41.85	41.53	41.58	41.54	23,400
03 Jan 2024	41.85	41.91	41.64	41.65	41.61	28,000
02 Jan 2024	42.57	42.57	41.91	42.14	42.10	42,500
29 Dec 2023	43.17	43.21	42.75	42.92	42.87	29,000
28 Dec 2023	43.18	43.24	43.11	43.18	43.13	26,300
27 Dec 2023	43.04	43.10	42.94	43.07	43.02	30,600
26 Dec 2023	42.84	43.08	42.84	43.00	42.95	24,600
22 Dec 2023	42.79	42.85	42.58	42.75	42.70	20,400
21 Dec 2023	42.49	42.64	42.31	42.64	42.59	22,600
20 Dec 2023	42.66	42.83	42.03	42.03	41.99	30,700
20 Dec 2023	0.021 Dividend
19 Dec 2023	42.56	42.74	42.50	42.72	42.65	41,600
18 Dec 2023	42.27	42.53	42.20	42.43	42.36	31,000
15 Dec 2023	42.01	42.24	41.95	42.15	42.08	37,200
14 Dec 2023	42.14	42.25	41.63	41.91	41.84	33,400
13 Dec 2023	41.50	42.00	41.33	41.96	41.89	26,000
12 Dec 2023	41.08	41.43	40.93	41.43	41.37	41,000
11 Dec 2023	40.92	41.25	40.88	41.24	41.18	29,600
08 Dec 2023	40.53	40.94	40.53	40.91	40.84	35,900
07 Dec 2023	40.35	40.70	40.28	40.67	40.61	22,700
06 Dec 2023	40.64	40.64	40.09	40.11	40.05	22,600
05 Dec 2023	40.10	40.39	40.09	40.38	40.32	30,200
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,279.61-8.14(-0.25%)

Nikkei37,638.72+10.24(+0.03%)

Hang Seng17,284.540.00(0.00%)

FTSE 1008,078.86+38.48(+0.48%)

Bitcoin USD64,099.29-345.18(-0.54%)

CMC Crypto 2001,382.70+0.12(+0.01%)

iShares U.S. Tech Breakthrough Multisector ETF (TECB)

Straits Times Index
3,279.61
-8.14(-0.25%)

Nikkei
37,638.72
+10.24(+0.03%)

Hang Seng
17,284.54
0.00(0.00%)

FTSE 100
8,078.86
+38.48(+0.48%)

Bitcoin USD
64,099.29
-345.18(-0.54%)

CMC Crypto 200
1,382.70
+0.12(+0.01%)