Skip to main content
ETEC logo

iShares Breakthrough Environmental Solutions ETF

ETECNASDAQBlackRockEquity

$23.39Today:- (-)1Y −6.29%

As of Oct 15, 2026 close

Assets (AUM)
$3.94M
Expense ratio
0.47%
Dividend yield
0.56%
Holdings
59
52-week range
$23.00$32.40
Volume (live)
-
Avg. volume (3M)
515

ETEC ETF Historical Prices: iShares Breakthrough Environmental Solutions ETF

Complete OHLC price data, adjusted close prices, and daily trading volume for this Equity ETF. Analyze trends with customizable time periods and intervals.

ETEC Historical Price Chart: Trends & Patterns

Visualize price movements and trading patterns with adjustable time periods and data intervals.

Loading chart...

ETEC Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily126 records
Showing 1-50 of 126
Scroll for more columns
ETEC historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 15, 202623.2223.3923.2223.3923.39634
Oct 14, 202623.3823.3823.3823.3823.3889
Oct 13, 202624.2024.2024.2024.2024.2013
Oct 12, 202624.2124.2124.1424.1424.14268
Oct 9, 202624.4324.4324.4324.4324.43445
Oct 8, 202624.1324.1324.1324.1324.1335
Oct 7, 202624.4424.5224.4424.5224.52465
Oct 6, 202624.7524.8624.7324.8624.86953
Oct 5, 202624.6624.6624.6624.6624.6581
Oct 2, 202624.5724.7024.4424.7024.702.47K
Oct 1, 202624.1124.1724.1124.1724.17537
Sep 30, 202624.2924.2924.2924.2924.29103
Sep 29, 202624.1024.1624.1024.1624.16717
Sep 28, 202624.3024.3124.1724.1824.181.19K
Sep 25, 202624.4124.4124.4124.4124.41198
Sep 24, 202624.1524.1524.1524.1524.1533
Sep 23, 202624.6224.6224.6224.6224.6228
Sep 22, 202625.0725.0725.0725.0725.07143
Sep 21, 202624.8224.9924.6124.9924.991.63K
Sep 18, 202624.7024.7124.5924.7124.71832
Sep 17, 202624.7324.7324.7124.7124.71357
Sep 16, 202624.5524.5924.3924.3924.39748
Sep 15, 202624.5524.5524.5524.5524.5526
Sep 14, 202624.7724.7724.7724.7724.77407
Sep 11, 202625.2725.2725.2725.2725.2736
Sep 10, 202625.0025.0325.0025.0325.03358
Sep 9, 202625.3825.3825.3525.3525.35465
Sep 8, 202625.7525.7525.6625.6625.66907
Sep 4, 202625.6425.6425.6425.6425.64381
Sep 3, 202625.3825.4425.3825.4425.44899
Sep 2, 202625.1525.2625.1525.2625.26273
Sep 1, 202625.3925.3925.3425.3425.341.71K
Aug 31, 202625.7625.7725.7625.7725.77168
Aug 28, 202626.0426.0426.0426.0426.0451
Aug 27, 202626.4726.5026.4726.5026.49796
Aug 26, 202626.3926.3926.3926.3926.3919
Aug 25, 202626.4426.4426.4426.4426.4427
Aug 24, 202626.2426.2426.2426.2426.24203
Aug 21, 202626.7226.7226.6926.6926.69425
Aug 20, 202626.5226.5226.5226.5226.52142
Aug 19, 202626.5726.7526.5726.7526.75221
Aug 18, 202626.8126.8126.8126.8126.81109
Aug 17, 202627.6327.6327.6327.6327.63295
Aug 14, 202627.5027.5027.5027.5027.50170
Aug 13, 202627.6827.7127.6827.7127.71280
Aug 12, 202627.8627.8627.8627.8627.8671
Aug 11, 202627.6627.6627.6527.6527.65147
Aug 10, 202627.5827.5827.5227.5227.52142
Aug 7, 202627.6727.6727.6127.6127.61513
Aug 6, 202627.2327.2327.2127.2127.21225
Show:
of 126

Source: Daily exchange trading data. Data as of Oct 15, 2026. Data sources and methodology

Understanding Historical ETF Price Data & OHLC Metrics

Open Price
The price at which the ETF opened for trading at the start of the trading session.
High Price
The highest price at which the ETF traded during the trading session.
Low Price
The lowest price at which the ETF traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.

Using Historical Prices for Technical Analysis

Traders and investors use historical price data to identify patterns, support and resistance levels, and price trends. By analyzing OHLC values across different intervals, you can spot key market signals.

Trading Ranges
High and Low prices reveal daily and weekly volatility patterns, helping identify potential breakout or consolidation zones.
Price Momentum
Close price changes across intervals indicate bullish or bearish activity and overall trend direction.
Volume Confirmation
Trading volume validates price movements and trend strength. High volume typically confirms significant price changes.
Long-term Trends
Monthly and yearly intervals reveal major price patterns and cycles, useful for position trading and portfolio analysis.

Frequently Asked Questions About iShares Breakthrough Environmental Solutions ETF Historical Prices

What is OHLC data for ETEC?

OHLC stands for Open, High, Low, Close - the four key price points for ETEC during each trading period. Open is the first trade price, High is the maximum price reached, Low is the minimum price, and Close is the final trade price for the period.

What is adjusted close price for ETEC?

The adjusted close price for ETEC is the closing price modified to account for corporate actions like stock splits and dividend distributions. This provides accurate historical price comparison for long-term analysis.

How far back does ETEC price history go?

ETEC historical price data is available from the ETF's inception on Mar 27, 2023. Use the "Max" time period option to view all available historical data, or select specific periods like 1 year, 5 years, or 10 years.

What time intervals are available for ETEC data?

ETEC historical data is available in multiple intervals: daily (individual trading days), weekly (week-ending prices), monthly (month-end prices), quarterly (quarter-end prices), and yearly (year-end prices).

Why is trading volume important for ETEC?

Trading volume for ETEC indicates market activity and liquidity. High volume often confirms price trends, while low volume may suggest weak price movements. Volume analysis helps validate technical patterns and identify potential reversals.