Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Ishares Breakth (ETEC.US) Share Price History

Time period:
to
Date Open High Low Close Volume
3rd Apr 2026 (Fri) 26.22 26.7521 26.22 26.7521 0
2nd Apr 2026 (Thu) 26.22 26.7521 26.22 26.7521 0
1st Apr 2026 (Wed) 26.22 27.0959 26.22 27.0959 9
31st Mar 2026 (Tue) 26.22 26.8668 26.22 26.8668 0
30th Mar 2026 (Mon) 26.22 26.22 26.22 25.875 4
27th Mar 2026 (Fri) 27.63 27.63 26.335 26.335 0
26th Mar 2026 (Thu) 27.63 27.63 26.6284 26.6284 8
25th Mar 2026 (Wed) 27.63 27.63 27.63 27.5118 68
24th Mar 2026 (Tue) 27.25 27.25 27.20 27.185 100
23rd Mar 2026 (Mon) 27.01 27.07 27.01 27.07 0
20th Mar 2026 (Fri) 27.01 27.01 26.5626 26.5626 0
19th Mar 2026 (Thu) 27.01 27.01 26.9555 26.9555 0
18th Mar 2026 (Wed) 27.01 27.01 26.8021 26.8021 0
17th Mar 2026 (Tue) 27.01 27.2522 27.01 27.2522 0
16th Mar 2026 (Mon) 27.01 27.2336 27.01 27.2336 0
13th Mar 2026 (Fri) 27.01 27.01 26.75 26.75 0
12th Mar 2026 (Thu) 27.01 27.01 26.884 26.884 0
11th Mar 2026 (Wed) 27.01 27.2106 27.01 27.2106 0
10th Mar 2026 (Tue) 27.01 27.01 27.01 26.7551 100
9th Mar 2026 (Mon) 27.89 27.89 26.3103 26.3103 0
6th Mar 2026 (Fri) 27.89 27.89 25.8378 25.8378 0
5th Mar 2026 (Thu) 27.89 27.89 26.1456 26.1456 0
4th Mar 2026 (Wed) 27.89 27.89 26.68 26.68 0
3rd Mar 2026 (Tue) 27.89 27.89 26.424 26.424 0
2nd Mar 2026 (Mon) 27.89 27.89 27.35 27.35 0
27th Feb 2026 (Fri) 27.89 27.89 27.5661 27.5661 0
26th Feb 2026 (Thu) 27.89 27.89 27.66 27.66 0
25th Feb 2026 (Wed) 27.89 28.41 27.89 28.41 0
24th Feb 2026 (Tue) 27.89 28.3353 27.89 28.3353 0
23rd Feb 2026 (Mon) 27.89 27.9249 27.89 27.9249 0
20th Feb 2026 (Fri) 27.89 27.89 27.89 27.9283 100
19th Feb 2026 (Thu) 28.61 28.61 27.796 27.796 0
18th Feb 2026 (Wed) 28.61 28.61 28.1871 28.1871 0
17th Feb 2026 (Tue) 28.61 28.61 28.505 28.505 0
16th Feb 2026 (Mon) 28.61 28.61 28.61 28.3126 12
13th Feb 2026 (Fri) 28.61 28.61 28.61 28.3126 12
12th Feb 2026 (Thu) 27.12 28.465 27.12 28.465 0
11th Feb 2026 (Wed) 27.12 28.8659 27.12 28.8659 0
10th Feb 2026 (Tue) 27.12 28.2995 27.12 28.2995 0
9th Feb 2026 (Mon) 27.12 28.2801 27.12 28.2801 0
6th Feb 2026 (Fri) 27.12 27.8641 27.12 27.8641 0
FTSE 100 Latest
Value10,436.29
Change71.50