ishares Breakthrough Environmental Solutions (ETEC)

ETEC
🏛️ Estados Unidos →
24.18
Última Actualización: 2025-09-26
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2025-09-26 24.18 24.18 24.18 24.18 0.0M
2025-09-25 24.29 24.29 24.29 24.29 0.0M
2025-09-24 24.28 24.28 24.28 24.28 0.0M
2025-09-23 24.41 24.52 24.20 24.20 0.0M
2025-09-22 24.46 24.46 24.46 24.46 0.0M
2025-09-19 24.17 24.17 24.17 24.17 0.0M
2025-09-18 24.29 24.35 24.29 24.35 0.0M
2025-09-17 24.35 24.39 24.35 24.37 0.0M
2025-09-16 24.07 24.19 24.07 24.19 0.0M
2025-09-15 23.94 24.04 23.94 23.97 0.0M
2025-09-12 23.83 23.83 23.83 23.83 0.0M
2025-09-11 23.90 23.90 23.90 23.90 0.0M
2025-09-10 23.52 23.52 23.52 23.52 0.0M
2025-09-09 23.61 23.61 23.61 23.61 0.0M
2025-09-08 23.69 23.78 23.69 23.78 0.0M
2025-09-05 23.74 23.78 23.71 23.71 0.0M
2025-09-04 23.06 23.06 23.05 23.05 0.0M
2025-09-03 23.29 23.31 23.29 23.31 0.0M
2025-09-02 23.16 23.34 23.16 23.34 0.0M
2025-08-29 23.61 23.61 23.61 23.61 0.0M
2025-08-28 23.89 23.89 23.89 23.89 0.0M
2025-08-27 23.35 23.36 23.30 23.30 0.0M
2025-08-26 23.62 23.62 23.62 23.62 0.0M
2025-08-25 23.59 23.59 23.52 23.52 0.0M
2025-08-22 23.03 23.56 23.03 23.51 0.0M
2025-08-21 22.52 22.52 22.46 22.46 0.0M
2025-08-20 22.53 22.58 22.53 22.53 0.0M
2025-08-19 22.68 22.68 22.46 22.53 0.0M
2025-08-18 22.67 22.67 22.63 22.63 0.0M
2025-08-15 22.16 22.28 22.16 22.22 0.0M
2025-08-14 21.95 21.95 21.86 21.86 0.0M
2025-08-13 22.11 22.11 22.11 22.11 0.0M
2025-08-12 21.98 21.99 21.95 21.95 0.0M
2025-08-11 21.46 21.46 21.46 21.46 0.0M
2025-08-08 21.49 21.49 21.43 21.43 0.0M
2025-08-07 21.35 21.35 21.20 21.22 0.0M
2025-08-06 21.27 21.32 21.24 21.32 0.0M
2025-08-05 21.26 21.26 21.26 21.26 0.0M
2025-08-04 21.24 21.24 21.24 21.24 0.0M
2025-08-01 21.09 21.09 21.01 21.04 0.0M
2025-07-31 21.06 21.12 21.06 21.12 0.0M
2025-07-30 21.18 21.18 21.18 21.18 0.0M
2025-07-29 21.72 21.72 21.41 21.41 0.0M
2025-07-28 21.45 21.45 21.45 21.45 0.0M
2025-07-25 21.55 21.55 21.55 21.55 0.0M
2025-07-24 21.49 21.49 21.49 21.49 0.0M
2025-07-23 21.54 21.54 21.54 21.54 0.0M
2025-07-22 21.37 21.37 21.37 21.37 0.0M
2025-07-21 21.03 21.03 21.03 21.03 0.0M
2025-07-18 20.93 20.97 20.93 20.97 0.0M
2025-07-17 20.88 20.88 20.88 20.88 0.0M
2025-07-16 20.63 20.63 20.63 20.63 0.0M
2025-07-15 20.73 20.73 20.73 20.73 0.0M
2025-07-14 20.80 20.80 20.80 20.80 0.0M
2025-07-11 20.83 20.83 20.83 20.83 0.0M
2025-07-10 20.85 20.85 20.85 20.85 0.0M
2025-07-09 20.82 20.82 20.82 20.82 0.0M
2025-07-08 20.75 20.75 20.75 20.75 0.0M
2025-07-07 20.58 20.58 20.48 20.48 0.0M
2025-07-03 21.09 21.09 21.09 21.09 0.0M
2025-07-02 20.79 20.79 20.79 20.79 0.0M
2025-07-01 20.32 20.50 20.32 20.36 0.0M
2025-06-30 20.50 20.50 20.50 20.50 0.0M
2025-06-27 20.41 20.41 20.41 20.41 0.0M
2025-06-26 20.42 20.44 20.42 20.44 0.0M
2025-06-25 20.16 20.16 20.16 20.16 0.0M
2025-06-24 20.10 20.10 20.10 20.10 0.0M
2025-06-23 19.43 19.65 19.43 19.65 0.0M
2025-06-20 19.40 19.40 19.40 19.40 0.0M
2025-06-18 19.58 19.58 19.58 19.58 0.0M
2025-06-17 19.41 19.41 19.41 19.41 0.0M
2025-06-16 20.04 20.04 20.04 20.04 0.0M
2025-06-13 19.89 19.89 19.89 19.89 0.0M
2025-06-12 20.10 20.10 20.10 20.10 0.0M
2025-06-11 20.25 20.25 20.25 20.25 0.0M
2025-06-10 20.10 20.10 20.10 20.10 0.0M
2025-06-09 19.91 19.91 19.91 19.91 0.0M
2025-06-06 19.68 19.68 19.68 19.68 0.0M
2025-06-05 19.63 19.63 19.63 19.63 0.0M
2025-06-04 19.77 19.77 19.77 19.77 0.0M
2025-06-03 19.76 19.76 19.76 19.76 0.0M
2025-06-02 19.54 19.54 19.54 19.54 0.0M
2025-05-30 19.53 19.57 19.52 19.52 0.0M
2025-05-29 19.76 19.76 19.70 19.70 0.0M
2025-05-28 19.65 19.65 19.65 19.65 0.0M
2025-05-27 19.89 19.89 19.89 19.89 0.0M
2025-05-23 19.54 19.54 19.54 19.54 0.0M
2025-05-22 19.73 19.73 19.64 19.64 0.0M
2025-05-21 20.22 20.22 19.87 19.87 0.0M
2025-05-20 20.24 20.24 20.24 20.24 0.0M
2025-05-19 19.98 19.98 19.98 19.98 0.0M
2025-05-16 20.13 20.22 20.13 20.22 0.0M
2025-05-15 20.23 20.23 20.23 20.23 0.0M
2025-05-14 20.21 20.21 20.21 20.21 0.0M
2025-05-13 20.05 20.23 20.05 20.23 0.0M
2025-05-12 19.82 19.82 19.82 19.82 0.0M
2025-05-09 19.05 19.05 19.05 19.05 0.0M
2025-05-08 18.78 18.79 18.73 18.73 0.0M
2025-05-07 18.35 18.35 18.35 18.35 0.0M
2025-05-06 18.51 18.51 18.51 18.51 0.0M
2025-05-05 18.45 18.45 18.45 18.45 0.0M
2025-05-02 18.48 18.48 18.48 18.48 0.0M
2025-05-01 18.07 18.07 18.07 18.07 0.0M
2025-04-30 17.92 17.92 17.92 17.92 0.0M
2025-04-29 18.19 18.19 18.12 18.12 0.0M
2025-04-28 18.06 18.06 18.06 18.06 0.0M
2025-04-25 18.10 18.10 18.10 18.10 0.0M
2025-04-24 18.05 18.05 18.05 18.05 0.0M
2025-04-23 17.49 17.49 17.49 17.49 0.0M
2025-04-22 17.52 17.52 17.52 17.52 0.0M
2025-04-21 17.05 17.05 16.99 16.99 0.0M
2025-04-17 17.20 17.20 17.20 17.20 0.0M
2025-04-16 17.13 17.13 17.13 17.13 0.0M
2025-04-15 17.26 17.30 17.26 17.30 0.0M
2025-04-14 17.66 17.66 17.66 17.66 0.0M
2025-04-11 17.30 17.31 17.30 17.30 0.0M
2025-04-10 16.55 16.70 16.55 16.70 0.0M
2025-04-09 17.43 17.43 17.43 17.43 0.0M
2025-04-08 16.66 16.68 15.72 15.72 0.0M
2025-04-07 16.08 16.08 16.02 16.02 0.0M
2025-04-04 17.16 17.17 16.93 16.93 0.0M
2025-04-03 18.38 18.39 18.10 18.10 0.0M
2025-04-02 18.85 18.85 18.85 18.85 0.0M
2025-04-01 18.86 18.86 18.86 18.86 0.0M
2025-03-31 18.61 18.61 18.61 18.61 0.0M
2025-03-28 18.89 18.89 18.89 18.89 0.0M
2025-03-27 19.28 19.28 19.28 19.28 0.0M
2025-03-26 19.58 19.58 19.51 19.51 0.0M
2025-03-25 19.68 19.68 19.68 19.68 0.0M
2025-03-24 19.61 19.61 19.61 19.61 0.0M
2025-03-21 19.63 19.63 19.63 19.63 0.0M
2025-03-20 19.85 19.85 19.85 19.85 0.0M
2025-03-19 20.17 20.17 20.17 20.17 0.0M
2025-03-18 20.24 20.24 20.14 20.18 0.0M
2025-03-17 20.21 20.21 20.21 20.21 0.0M
2025-03-14 19.95 19.98 19.95 19.98 0.0M
2025-03-13 19.55 19.59 19.55 19.59 0.0M
2025-03-12 19.76 19.76 19.76 19.76 0.0M
2025-03-11 19.91 19.91 19.91 19.91 0.0M
2025-03-10 19.69 19.69 19.69 19.69 0.0M
2025-03-07 20.07 20.07 20.07 20.07 0.0M
2025-03-06 19.89 19.89 19.89 19.89 0.0M
2025-03-05 19.60 19.60 19.60 19.60 0.0M
2025-03-04 19.06 19.09 19.06 19.09 0.0M
2025-03-03 19.01 19.01 19.01 19.01 0.0M
2025-02-28 19.22 19.22 19.22 19.22 0.0M
2025-02-27 19.95 20.05 19.57 19.57 0.0M
2025-02-26 19.99 19.99 19.99 19.99 0.0M
2025-02-25 19.71 19.71 19.71 19.71 0.0M
2025-02-24 19.64 19.64 19.64 19.64 0.0M
2025-02-21 19.86 19.86 19.86 19.86 0.0M
2025-02-20 19.85 19.85 19.77 19.77 0.0M
2025-02-19 19.84 19.84 19.84 19.84 0.0M
2025-02-18 19.65 19.65 19.65 19.65 0.0M
2025-02-14 19.49 19.49 19.49 19.49 0.0M
2025-02-13 19.38 19.38 19.38 19.38 0.0M
2025-02-12 19.21 19.25 19.21 19.25 0.0M
2025-02-11 19.18 19.18 19.18 19.18 0.0M
2025-02-10 19.46 19.46 19.46 19.46 0.0M
2025-02-07 19.40 19.40 19.40 19.40 0.0M
2025-02-06 19.21 19.21 19.21 19.21 0.0M
2025-02-05 19.18 19.18 19.18 19.18 0.0M
2025-02-04 19.16 19.16 19.16 19.16 0.0M
2025-02-03 18.62 18.81 18.62 18.81 0.0M
2025-01-31 19.26 19.26 19.26 19.26 0.0M
2025-01-30 19.43 19.43 19.43 19.43 0.0M
2025-01-29 19.09 19.09 19.09 19.09 0.0M
2025-01-28 19.10 19.10 19.10 19.10 0.0M
2025-01-27 19.18 19.18 19.18 19.18 0.0M
2025-01-24 19.55 19.55 19.55 19.55 0.0M
2025-01-23 19.38 19.38 19.38 19.38 0.0M
2025-01-22 19.48 19.48 19.34 19.34 0.0M
2025-01-21 19.49 19.49 19.49 19.49 0.0M
2025-01-17 19.33 19.33 19.33 19.33 0.0M
2025-01-16 19.09 19.09 19.09 19.09 0.0M
2025-01-15 19.33 19.33 19.25 19.28 0.0M
2025-01-14 18.90 18.90 18.90 18.90 0.0M
2025-01-13 18.85 18.85 18.85 18.85 0.0M
2025-01-10 18.93 18.93 18.86 18.86 0.0M
2025-01-08 19.33 19.33 19.33 19.33 0.0M
2025-01-07 19.80 19.80 19.72 19.72 0.0M
2025-01-06 19.67 19.67 19.56 19.56 0.0M
2025-01-03 19.24 19.24 19.24 19.24 0.0M
2025-01-02 19.11 19.11 19.02 19.02 0.0M