Yahoo

Mail

UK markets open in 1 hour 37 minutes

NIKKEI 225
38,268.69
-5.36(-0.01%)
HANG SENG
18,167.31
+404.28(+2.28%)
CRUDE OIL
79.49
+0.49(+0.62%)
GOLD FUTURES
2,324.40
+13.40(+0.58%)
DOW
37,903.29
+87.37(+0.23%)
Bitcoin GBP
45,815.09
-2,120.34(-4.42%)

Money

Family finances

Who is the breadwinner in your family and does it matter?

iShares Breakthrough Environmental Solutions ETF (ETEC)

NasdaqGM - NasdaqGM Delayed price. Currency in USD

Add to watchlist

20.99

-0.01

(-0.05%)

At close: 04:00PM EDT

Time period:

02 May 2023 - 02 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
01 May 2024	20.99	20.99	20.99	20.99	20.99	100
30 Apr 2024	21.20	21.20	21.00	21.00	21.00	500
29 Apr 2024	21.21	21.37	21.21	21.37	21.37	2,400
26 Apr 2024	20.73	20.91	20.73	20.91	20.91	500
25 Apr 2024	20.43	20.43	20.43	20.43	20.43	200
24 Apr 2024	20.48	20.48	20.48	20.48	20.48	100
23 Apr 2024	20.38	20.38	20.38	20.38	20.38	100
22 Apr 2024	20.21	20.21	20.21	20.21	20.21	100
19 Apr 2024	20.20	20.20	20.13	20.13	20.13	100
18 Apr 2024	20.36	20.36	20.29	20.29	20.29	500
17 Apr 2024	20.30	20.30	20.30	20.30	20.30	200
16 Apr 2024	20.24	20.24	20.24	20.24	20.24	100
15 Apr 2024	20.85	20.86	20.60	20.60	20.60	2,200
12 Apr 2024	20.96	20.96	20.87	20.87	20.87	300
11 Apr 2024	21.40	21.48	21.40	21.48	21.48	300
10 Apr 2024	21.27	21.27	21.27	21.27	21.27	100
09 Apr 2024	21.83	21.83	21.83	21.83	21.83	100
08 Apr 2024	21.28	21.28	21.28	21.28	21.28	100
05 Apr 2024	21.08	21.08	21.08	21.08	21.08	100
04 Apr 2024	21.65	21.65	21.34	21.34	21.34	400
03 Apr 2024	21.34	21.36	21.30	21.30	21.30	4,000
02 Apr 2024	21.30	21.30	21.30	21.30	21.30	100
01 Apr 2024	21.62	21.62	21.62	21.62	21.62	100
28 Mar 2024	21.78	21.78	21.78	21.78	21.78	100
27 Mar 2024	21.73	21.74	21.73	21.74	21.74	100
26 Mar 2024	21.53	21.53	21.53	21.53	21.53	100
25 Mar 2024	21.69	21.69	21.69	21.69	21.69	100
22 Mar 2024	21.62	21.66	21.62	21.66	21.66	100
21 Mar 2024	21.74	21.74	21.74	21.74	21.74	100
20 Mar 2024	21.81	21.81	21.81	21.81	21.81	100
19 Mar 2024	21.51	21.51	21.51	21.51	21.51	100
18 Mar 2024	21.59	21.59	21.59	21.59	21.59	100
15 Mar 2024	21.37	21.37	21.37	21.37	21.37	100
14 Mar 2024	21.36	21.36	21.36	21.36	21.36	100
13 Mar 2024	21.85	21.85	21.85	21.85	21.85	300
12 Mar 2024	22.13	22.25	22.13	22.25	22.25	200
11 Mar 2024	22.14	22.14	22.14	22.14	22.14	100
08 Mar 2024	21.98	21.98	21.98	21.98	21.98	100
07 Mar 2024	22.10	22.10	22.10	22.10	22.10	100
06 Mar 2024	21.61	21.61	21.60	21.60	21.60	200
05 Mar 2024	21.20	21.20	21.20	21.20	21.20	100
04 Mar 2024	21.29	21.29	21.29	21.29	21.29	100
01 Mar 2024	21.63	21.63	21.63	21.63	21.63	100
29 Feb 2024	21.28	21.28	21.28	21.28	21.28	200
28 Feb 2024	20.71	20.72	20.67	20.67	20.67	800
27 Feb 2024	20.94	20.94	20.94	20.94	20.94	100
26 Feb 2024	20.58	20.58	20.58	20.58	20.58	100
23 Feb 2024	20.64	20.64	20.36	20.36	20.36	1,300
22 Feb 2024	20.68	20.68	20.68	20.68	20.68	100
21 Feb 2024	20.60	20.60	20.60	20.60	20.60	100
20 Feb 2024	20.69	20.69	20.69	20.69	20.69	100
16 Feb 2024	20.90	20.90	20.90	20.90	20.90	100
15 Feb 2024	20.77	20.95	20.77	20.91	20.91	500
14 Feb 2024	20.70	20.70	20.70	20.70	20.70	100
13 Feb 2024	20.47	20.47	20.20	20.24	20.24	600
12 Feb 2024	20.91	20.91	20.91	20.91	20.91	100
09 Feb 2024	20.41	20.57	20.41	20.53	20.53	6,300
08 Feb 2024	20.37	20.38	20.31	20.32	20.32	1,300
07 Feb 2024	20.45	20.45	20.45	20.45	20.45	100
06 Feb 2024	20.15	20.15	20.15	20.15	20.15	100
05 Feb 2024	19.62	19.72	19.62	19.72	19.72	300
02 Feb 2024	20.06	20.06	19.99	19.99	19.99	300
01 Feb 2024	20.28	20.33	20.28	20.33	20.33	500
31 Jan 2024	20.32	20.33	19.98	19.98	19.98	1,000
30 Jan 2024	20.18	20.18	20.18	20.18	20.18	100
29 Jan 2024	20.15	20.46	20.15	20.40	20.40	400
26 Jan 2024	20.35	20.35	20.27	20.27	20.27	400
25 Jan 2024	20.40	20.40	20.20	20.21	20.21	400
24 Jan 2024	20.46	20.46	20.46	20.46	20.46	100
23 Jan 2024	20.77	20.77	20.61	20.61	20.61	300
22 Jan 2024	20.32	20.42	20.23	20.23	20.23	900
19 Jan 2024	20.01	20.07	19.90	20.07	20.07	700
18 Jan 2024	20.18	20.18	20.18	20.18	20.18	100
17 Jan 2024	20.03	20.03	20.02	20.02	20.02	300
16 Jan 2024	20.77	20.77	20.61	20.61	20.61	300
12 Jan 2024	21.35	21.35	21.35	21.35	21.35	100
11 Jan 2024	21.61	21.61	21.61	21.61	21.61	100
10 Jan 2024	21.78	21.78	21.78	21.78	21.78	100
09 Jan 2024	21.85	21.85	21.76	21.76	21.76	800
08 Jan 2024	21.94	22.15	21.94	22.15	22.15	100
05 Jan 2024	22.23	22.23	21.93	21.93	21.93	100
04 Jan 2024	22.09	22.09	22.09	22.09	22.09	100
03 Jan 2024	22.44	22.44	22.20	22.20	22.20	400
02 Jan 2024	22.99	23.07	22.81	22.81	22.81	1,600
29 Dec 2023	23.41	23.41	23.41	23.41	23.41	100
28 Dec 2023	23.51	23.51	23.51	23.51	23.51	100
27 Dec 2023	23.26	23.26	23.26	23.26	23.26	100
26 Dec 2023	23.07	23.07	23.07	23.07	23.07	200
22 Dec 2023	22.81	22.84	22.79	22.83	22.83	900
21 Dec 2023	22.62	22.86	22.62	22.86	22.86	300
20 Dec 2023	22.85	22.85	22.24	22.24	22.24	700
20 Dec 2023	0.874 Dividend
19 Dec 2023	23.78	23.78	23.78	23.78	22.91	100
18 Dec 2023	23.34	23.34	23.24	23.24	22.39	1,700
15 Dec 2023	23.31	23.31	23.31	23.31	22.46	100
14 Dec 2023	23.05	23.36	23.05	23.36	22.50	300
13 Dec 2023	22.47	22.47	22.47	22.47	21.64	100
12 Dec 2023	22.17	22.17	22.10	22.10	21.29	200
11 Dec 2023	22.23	22.37	22.23	22.35	21.53	400
08 Dec 2023	22.16	22.16	22.16	22.16	21.35	100
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NIKKEI 22538,268.69-5.36(-0.01%)

HANG SENG18,167.31+404.28(+2.28%)

CRUDE OIL79.49+0.49(+0.62%)

GOLD FUTURES2,324.40+13.40(+0.58%)

DOW37,903.29+87.37(+0.23%)

Bitcoin GBP45,815.09-2,120.34(-4.42%)

Family finances

iShares Breakthrough Environmental Solutions ETF (ETEC)

NIKKEI 225
38,268.69
-5.36(-0.01%)

HANG SENG
18,167.31
+404.28(+2.28%)

CRUDE OIL
79.49
+0.49(+0.62%)

GOLD FUTURES
2,324.40
+13.40(+0.58%)

DOW
37,903.29
+87.37(+0.23%)

Bitcoin GBP
45,815.09
-2,120.34(-4.42%)