iShares Technology Opportunities Active ETF (TEK)

Last Price34.65

Change+0.37 (1.08%)

NYSE · Last Trade: Nov 4th, 1:00 AM EST

Quote News Press Releases Chart Historical

Historical Prices For iShares Technology Opportunities Active ETF (TEK)

Date Range:

2026-08-04 - 2026-11-04

Date	Open	High	Low	Close	Volume	Adjusted Close
11/03/2026	34.77	34.77	34.56	34.65	2,152	34.65
11/02/2026	35.37	35.37	34.27	34.28	3,813	34.28
10/30/2026	35.37	35.60	34.78	35.28	3,424	35.28
10/29/2026	37.51	37.51	37.30	37.42	1,581	37.42
10/28/2026	37.97	38.34	37.96	38.34	7,998	38.34
10/27/2026	37.43	37.80	37.41	37.68	2,478	37.68
10/26/2026	36.39	36.91	36.38	36.91	2,973	36.91
10/23/2026	36.16	36.28	36.16	36.20	3,083	36.20
10/22/2026	36.45	36.45	35.83	35.85	10,460	35.85
10/21/2026	37.78	37.79	37.74	37.75	985	37.75
10/20/2026	37.30	37.30	37.03	37.03	12,670	37.03
10/19/2026	37.42	37.50	37.25	37.25	5,921	37.25
10/16/2026	37.15	37.23	36.47	36.52	19,791	36.52
10/15/2026	37.31	37.88	37.15	37.88	4,368	37.88
10/14/2026	38.59	38.59	38.54	38.54	2,494	38.54
10/13/2026	39.79	40.00	39.79	40.00	4,746	40.00
10/12/2026	40.77	40.78	40.36	40.40	1,980	40.40
10/09/2026	41.01	41.23	41.01	41.19	597	41.19
10/08/2026	41.52	41.52	40.50	40.77	2,568	40.77
10/07/2026	41.56	41.82	41.48	41.82	2,762	41.82
10/06/2026	42.29	42.38	42.16	42.16	1,491	42.16
10/05/2026	42.00	42.09	41.98	41.98	13,852	41.98
10/02/2026	41.79	41.79	41.52	41.69	1,287	41.69
10/01/2026	40.63	40.72	40.54	40.72	2,427	40.72
9/30/2026	40.62	40.64	40.48	40.55	1,448	40.55
9/29/2026	40.58	40.58	40.28	40.47	3,241	40.47
9/28/2026	40.30	40.30	39.87	40.16	4,365	40.16
9/25/2026	40.71	40.78	40.63	40.63	1,425	40.63
9/24/2026	39.93	40.37	39.93	40.37	2,541	40.37
9/23/2026	40.49	40.60	40.23	40.38	2,071	40.38
9/22/2026	40.93	40.93	40.93	40.93	299	40.93
9/21/2026	39.75	40.53	39.75	40.53	2,698	40.53
9/18/2026	38.83	39.21	38.83	39.21	914	39.21
9/17/2026	38.61	38.75	38.60	38.68	2,638	38.68
9/16/2026	37.76	37.76	37.76	37.76	213	37.76
9/15/2026	37.77	37.77	37.44	37.46	3,598	37.46
9/14/2026	37.39	37.80	37.23	37.68	2,063	37.68
9/11/2026	38.95	38.95	38.77	38.77	2,161	38.77
9/10/2026	38.50	38.51	38.39	38.39	1,143	38.39
9/09/2026	39.19	39.21	39.19	39.21	6,021	39.21
9/08/2026	39.46	39.47	39.28	39.28	3,004	39.28
9/04/2026	38.68	38.83	38.62	38.82	2,782	38.82
9/03/2026	38.25	38.34	38.25	38.27	1,225	38.27
9/02/2026	37.77	37.79	37.67	37.76	1,963	37.76
9/01/2026	38.12	38.12	37.85	37.88	11,980	37.88
8/31/2026	38.49	38.49	38.26	38.46	2,846	38.46
8/28/2026	39.07	39.07	38.45	38.45	2,974	38.45
8/27/2026	38.80	38.95	38.80	38.95	2,228	38.95
8/26/2026	37.81	38.04	37.80	37.98	2,616	37.98
8/25/2026	37.75	37.87	37.70	37.76	1,244	37.76
8/24/2026	37.72	37.72	37.11	37.26	8,603	37.26
8/21/2026	38.49	38.49	37.93	38.16	2,683	38.16
8/20/2026	38.22	38.24	37.94	38.05	4,613	38.05
8/19/2026	38.16	38.16	37.97	38.00	3,025	38.00
8/18/2026	38.67	38.67	38.51	38.64	2,709	38.64
8/17/2026	40.00	40.48	40.00	40.12	8,464	40.12
8/14/2026	39.96	39.96	39.46	39.58	3,744	39.58
8/13/2026	39.77	39.88	39.72	39.77	2,959	39.77
8/12/2026	39.50	39.61	39.47	39.49	5,187	39.49
8/11/2026	38.69	38.69	38.29	38.44	4,188	38.44
8/10/2026	38.54	38.54	38.39	38.39	3,529	38.39
8/07/2026	38.56	38.60	38.55	38.60	1,795	38.60
8/06/2026	38.19	38.19	38.10	38.10	835	38.10
8/05/2026	38.70	38.97	38.46	38.46	7,350	38.46
8/04/2026	38.43	39.07	38.43	38.99	8,609	38.99