iShares Technology Opportunities Active ETF (TEK)

Last Price30.00

Change-0.26 (-0.87%)

NYSE · Last Trade: Jan 1st, 11:22 AM EST

Historical Prices For iShares Technology Opportunities Active ETF (TEK)

Date Range:

2025-10-01 - 2026-01-01

Date	Open	High	Low	Close	Volume	Adjusted Close
12/31/2025	30.20	30.20	30.00	30.00	300	30.00
12/30/2025	30.20	30.35	30.20	30.26	2,579	30.26
12/29/2025	30.23	30.28	30.15	30.27	1,749	30.27
12/26/2025	30.41	30.53	30.41	30.46	660	30.46
12/24/2025	30.29	30.34	30.29	30.34	410	30.34
12/23/2025	29.99	30.30	29.99	30.25	4,969	30.25
12/22/2025	30.21	30.21	30.00	30.05	3,176	30.05
12/19/2025	29.70	29.79	29.70	29.79	3,413	29.79
12/18/2025	29.23	29.29	29.01	29.15	6,371	29.15
12/17/2025	29.41	29.41	28.57	28.57	3,062	28.57
12/16/2025	29.16	29.44	29.16	29.44	1,249	29.44
12/15/2025	30.10	30.10	29.79	29.80	6,673	29.32
12/12/2025	30.57	30.57	30.06	30.13	7,484	29.65
12/11/2025	30.93	31.31	30.74	31.29	10,340	30.79
12/10/2025	31.31	31.55	31.18	31.55	2,828	31.05
12/09/2025	31.31	31.53	31.29	31.46	1,658	30.96
12/08/2025	31.25	31.38	31.25	31.33	2,198	30.83
12/05/2025	31.25	31.33	31.07	31.16	5,065	30.66
12/04/2025	30.81	30.95	30.80	30.93	2,401	30.44
12/03/2025	30.68	30.96	30.67	30.93	3,507	30.43
12/02/2025	31.04	31.04	30.76	30.78	951	30.29
12/01/2025	30.39	30.68	30.35	30.51	6,109	30.02
11/28/2025	30.68	30.75	30.60	30.75	6,907	30.26
11/26/2025	30.42	30.62	30.42	30.56	2,027	30.07
11/25/2025	29.70	30.13	29.20	30.07	4,230	29.59
11/24/2025	29.57	30.05	29.57	30.05	1,734	29.57
11/21/2025	29.00	29.38	28.38	28.97	10,839	28.51
11/20/2025	30.90	30.90	29.20	29.21	4,967	28.74
11/19/2025	29.81	30.41	29.81	30.10	4,799	29.62
11/18/2025	29.93	30.00	29.53	29.80	5,122	29.33
11/17/2025	30.34	30.59	30.07	30.24	4,179	29.76
11/14/2025	29.71	30.80	29.71	30.61	3,812	30.12
11/13/2025	30.94	30.94	30.34	30.52	6,059	30.04
11/12/2025	31.72	31.72	31.41	31.52	3,285	31.01
11/11/2025	31.84	31.84	31.43	31.68	4,496	31.17
11/10/2025	31.89	32.03	31.89	32.03	2,265	31.52
11/07/2025	30.67	31.11	30.64	31.11	1,827	30.62
11/06/2025	31.30	31.49	31.25	31.36	4,668	30.86
11/05/2025	31.90	32.37	31.90	32.13	18,180	31.62
11/04/2025	32.76	32.76	32.09	32.09	3,929	31.57
11/03/2025	33.38	33.38	33.11	33.11	3,696	32.59
10/31/2025	33.50	33.50	33.08	33.08	4,730	32.56
10/30/2025	33.51	33.51	32.97	33.02	13,976	32.49
10/29/2025	33.74	33.82	33.51	33.76	5,233	33.22
10/28/2025	33.12	33.33	32.98	33.25	3,626	32.71
10/27/2025	32.62	32.81	32.62	32.81	4,952	32.29
10/24/2025	32.10	32.17	32.04	32.12	1,150	31.61
10/23/2025	31.52	31.70	31.46	31.61	12,502	31.11
10/22/2025	31.40	31.40	30.81	31.14	7,402	30.65
10/21/2025	31.60	31.63	31.51	31.58	5,086	31.08
10/20/2025	31.61	31.79	31.55	31.70	4,636	31.20
10/17/2025	31.09	31.35	31.02	31.35	802	30.85
10/16/2025	31.68	31.71	31.38	31.41	2,933	30.90
10/15/2025	31.46	31.64	31.12	31.35	1,701	30.84
10/14/2025	31.23	31.35	31.03	31.03	2,034	30.53
10/13/2025	31.51	31.68	31.35	31.68	2,060	31.17
10/10/2025	32.14	32.14	30.76	30.76	4,340	30.27
10/09/2025	32.10	32.16	31.98	32.08	2,137	31.57
10/08/2025	31.67	32.01	32.01	32.01	2,995	31.50
10/07/2025	31.29	31.48	31.29	31.44	3,332	30.94
10/06/2025	31.80	31.92	31.75	31.75	9,429	31.24
10/03/2025	31.60	31.64	31.31	31.31	10,433	30.81
10/02/2025	31.58	31.58	31.36	31.43	5,694	30.93
10/01/2025	30.89	31.25	30.89	31.25	7,381	30.75