iShares U.S. Tech Breakthrough Multisector ETF (TECB)

TECB
🏛️ 美国 →
60.19
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2021-12-31 42.10 42.10 41.86 41.87 0.0M
2021-12-30 42.34 42.55 42.20 42.22 0.0M
2021-12-29 42.18 42.27 41.92 42.21 0.0M
2021-12-28 42.56 42.63 42.12 42.23 0.0M
2021-12-27 42.13 42.50 42.13 42.50 0.0M
2021-12-23 41.80 42.15 41.75 42.03 0.0M
2021-12-22 41.43 41.82 41.43 41.79 0.0M
2021-12-21 40.88 41.60 40.62 41.56 0.0M
2021-12-20 40.67 40.83 40.40 40.58 0.0M
2021-12-17 40.71 41.40 40.71 41.24 0.0M
2021-12-16 42.34 42.34 41.00 41.20 0.0M
2021-12-15 41.18 42.38 40.93 42.36 0.0M
2021-12-14 41.23 41.42 40.84 41.28 0.0M
2021-12-13 42.25 42.33 41.80 41.80 0.0M
2021-12-10 42.26 42.30 42.02 42.25 0.0M
2021-12-09 42.60 42.60 41.99 41.99 0.0M
2021-12-08 42.50 42.73 42.22 42.70 0.0M
2021-12-07 41.82 42.44 41.82 42.38 0.0M
2021-12-06 40.85 40.98 40.58 40.92 0.0M
2021-12-03 41.99 42.07 40.50 40.91 0.0M
2021-12-02 41.77 42.07 41.50 41.99 0.0M
2021-12-01 43.02 43.02 41.29 41.29 0.0M
2021-11-30 43.43 43.70 42.61 42.85 0.0M
2021-11-29 43.40 43.83 43.12 43.68 0.0M
2021-11-26 42.94 43.15 42.65 42.70 0.0M
2021-11-24 42.52 43.20 42.32 43.20 0.0M
2021-11-23 42.82 43.00 42.35 42.81 0.0M
2021-11-22 44.04 44.14 43.15 43.17 0.0M
2021-11-19 44.21 44.31 43.95 44.01 0.0M
2021-11-18 44.01 44.05 43.71 43.90 0.0M
2021-11-17 43.88 43.88 43.70 43.70 0.0M
2021-11-16 43.73 44.02 43.67 43.96 0.0M
2021-11-15 43.82 43.82 43.50 43.60 0.0M
2021-11-12 43.29 43.63 43.25 43.63 0.0M
2021-11-11 43.17 43.26 43.07 43.08 0.0M
2021-11-10 43.62 43.73 42.89 43.03 0.0M
2021-11-09 44.30 44.37 43.92 43.98 0.0M
2021-11-08 43.82 44.26 43.82 44.16 0.0M
2021-11-05 43.85 43.89 43.53 43.68 0.0M
2021-11-04 43.37 43.96 43.37 43.81 0.0M
2021-11-03 43.23 43.46 42.95 43.46 0.1M
2021-11-02 42.88 43.12 42.88 43.11 0.0M
2021-11-01 43.00 43.00 42.73 42.94 0.0M
2021-10-29 42.56 42.97 42.56 42.97 0.0M
2021-10-27 42.82 42.83 42.44 42.44 0.0M
2021-10-26 43.15 43.26 42.82 42.82 0.0M
2021-10-25 42.59 42.94 42.48 42.82 0.0M
2021-10-22 42.75 42.75 42.42 42.53 0.0M
2021-10-21 42.69 43.00 42.69 43.00 0.0M
2021-10-20 42.97 42.97 42.63 42.77 0.0M
2021-10-19 42.74 42.89 42.73 42.86 0.0M
2021-10-18 42.08 42.56 42.08 42.55 0.0M
2021-10-15 42.14 42.23 42.14 42.20 0.0M
2021-10-14 41.84 42.01 41.84 41.99 0.0M
2021-10-13 41.14 41.25 41.01 41.23 0.0M
2021-10-12 40.89 40.93 40.70 40.75 0.0M
2021-10-11 40.75 41.15 40.68 40.68 0.0M
2021-10-08 41.19 41.35 40.97 40.97 0.0M
2021-10-07 41.42 41.62 41.27 41.27 0.0M
2021-10-06 40.34 40.89 40.34 40.86 0.0M
2021-10-05 40.69 40.95 40.69 40.70 0.1M
2021-10-04 40.99 40.99 39.92 40.15 0.0M
2021-10-01 41.03 41.36 40.71 41.31 0.0M
2021-09-30 41.27 41.44 41.08 41.08 0.0M
2021-09-29 41.42 41.55 41.07 41.07 0.0M
2021-09-28 41.99 41.99 41.25 41.27 0.0M
2021-09-27 42.85 42.85 42.45 42.59 0.0M
2021-09-24 43.04 43.16 42.98 43.13 0.0M
2021-09-23 43.01 43.32 43.01 43.25 0.0M
2021-09-22 42.23 42.74 42.22 42.61 0.0M
2021-09-21 42.53 42.53 42.23 42.23 0.0M
2021-09-20 42.25 42.41 41.57 42.13 0.0M
2021-09-17 43.26 43.26 42.78 42.94 0.0M
2021-09-16 42.95 43.33 42.95 43.31 0.0M
2021-09-15 42.82 43.22 42.70 43.18 0.0M
2021-09-14 42.96 43.12 42.73 42.77 0.0M
2021-09-13 43.30 43.30 42.61 42.80 0.0M
2021-09-10 43.72 43.72 43.11 43.11 0.0M
2021-09-09 43.74 43.74 43.44 43.44 0.0M
2021-09-08 43.68 43.68 43.30 43.47 0.0M
2021-09-07 43.75 43.81 43.56 43.73 0.0M
2021-09-03 43.45 43.83 43.40 43.83 0.0M
2021-09-02 43.65 43.65 43.34 43.44 0.0M
2021-09-01 43.49 43.66 43.45 43.46 0.0M
2021-08-31 43.34 43.37 43.23 43.31 0.0M
2021-08-30 43.17 43.41 43.17 43.35 0.0M
2021-08-27 42.78 43.11 42.78 43.07 0.0M
2021-08-26 42.79 42.87 42.69 42.69 0.0M
2021-08-25 42.73 42.79 42.68 42.77 0.0M
2021-08-24 42.72 42.72 42.60 42.65 0.0M
2021-08-23 41.94 42.49 41.94 42.46 0.0M
2021-08-20 41.31 41.67 41.31 41.67 0.0M
2021-08-19 40.93 41.37 40.91 41.22 0.0M
2021-08-18 41.51 41.57 41.19 41.19 0.0M
2021-08-17 41.33 41.65 41.25 41.52 0.0M
2021-08-16 41.82 41.82 41.22 41.72 0.0M
2021-08-13 41.84 41.96 41.84 41.93 0.0M
2021-08-12 41.57 41.80 41.42 41.75 0.0M
2021-08-11 41.72 41.72 41.39 41.48 0.0M
2021-08-10 42.37 42.37 41.84 41.85 0.0M
2021-08-09 42.10 42.36 42.10 42.30 0.0M
2021-08-06 42.14 42.14 42.01 42.01 0.0M
2021-08-05 42.01 42.23 42.01 42.23 0.0M
2021-08-04 41.54 41.86 41.54 41.79 0.0M
2021-08-03 41.14 41.44 40.86 41.44 0.0M
2021-08-02 41.32 41.39 41.09 41.10 0.0M
2021-07-30 41.15 41.30 41.14 41.18 0.0M
2021-07-29 41.50 41.75 41.50 41.51 0.0M
2021-07-28 41.20 41.67 41.20 41.59 0.0M
2021-07-27 41.50 41.50 40.79 41.20 0.0M
2021-07-26 41.72 41.72 41.58 41.62 0.0M
2021-07-23 41.38 41.76 41.38 41.74 0.0M
2021-07-22 40.86 41.20 40.86 41.19 0.0M
2021-07-21 40.58 40.87 40.58 40.87 0.0M
2021-07-20 40.08 40.70 40.08 40.57 0.0M
2021-07-19 39.68 40.01 39.56 39.90 0.0M
2021-07-16 40.20 40.40 40.10 40.10 0.0M
2021-07-15 40.41 40.54 40.20 40.25 0.0M
2021-07-14 40.82 40.95 40.54 40.54 0.0M
2021-07-13 40.58 40.86 40.58 40.61 0.0M
2021-07-12 40.68 40.72 40.66 40.71 0.0M
2021-07-09 40.37 40.68 40.24 40.68 0.0M
2021-07-08 39.89 40.30 39.89 40.28 0.0M
2021-07-07 40.90 40.90 40.36 40.57 0.0M
2021-07-06 40.50 40.66 40.26 40.64 0.0M
2021-07-02 40.26 40.44 40.26 40.44 0.0M
2021-07-01 39.91 40.17 39.85 40.08 0.0M
2021-06-30 40.07 40.12 40.06 40.06 0.0M
2021-06-29 40.08 40.18 40.03 40.17 0.0M
2021-06-28 39.98 40.03 39.86 40.03 0.0M
2021-06-25 39.71 39.71 39.45 39.63 0.0M
2021-06-24 39.59 39.69 39.51 39.57 0.0M
2021-06-23 39.29 39.42 39.24 39.29 0.0M
2021-06-22 38.85 39.33 38.85 39.32 0.1M
2021-06-21 38.67 38.90 38.55 38.87 0.0M
2021-06-18 38.59 38.83 38.58 38.62 0.4M
2021-06-17 38.09 38.89 38.09 38.83 0.4M
2021-06-16 38.57 38.57 37.97 38.27 0.4M
2021-06-15 38.81 38.81 38.44 38.51 0.0M
2021-06-14 38.51 38.81 38.51 38.81 0.0M
2021-06-11 38.35 38.52 38.32 38.52 0.0M
2021-06-10 37.88 38.32 37.88 38.32 0.0M
2021-06-09 37.97 38.09 37.89 37.89 0.0M
2021-06-08 37.94 37.94 37.65 37.87 0.0M
2021-06-07 37.60 37.86 37.60 37.84 0.0M
2021-06-04 37.08 37.57 37.08 37.56 0.0M
2021-06-03 36.89 37.03 36.65 36.89 0.0M
2021-06-02 37.27 37.31 37.10 37.24 0.0M
2021-06-01 37.41 37.41 36.88 37.06 0.0M
2021-05-28 37.09 37.34 37.09 37.15 0.0M
2021-05-27 37.10 37.10 36.94 37.00 0.0M
2021-05-26 37.09 37.10 37.00 37.06 0.0M
2021-05-25 37.09 37.09 36.83 36.88 0.0M
2021-05-24 36.62 36.96 36.62 36.83 0.0M
2021-05-21 36.69 36.69 36.30 36.30 0.0M
2021-05-20 36.16 36.46 36.16 36.39 0.0M
2021-05-19 35.02 35.67 35.02 35.67 0.0M
2021-05-18 35.86 36.08 35.69 35.69 0.0M
2021-05-17 35.60 35.78 35.54 35.78 0.0M
2021-05-14 35.60 36.01 35.60 35.95 0.0M
2021-05-13 35.40 35.48 34.89 35.16 0.0M
2021-05-12 35.50 35.55 34.95 34.99 0.1M
2021-05-11 35.01 35.97 35.01 35.90 0.0M
2021-05-10 36.47 36.47 35.85 35.86 0.0M
2021-05-07 36.65 36.92 36.56 36.69 0.0M
2021-05-06 36.13 36.32 35.92 36.32 0.0M
2021-05-05 36.77 36.77 36.29 36.29 0.0M
2021-05-04 36.98 36.98 36.24 36.52 0.0M
2021-05-03 37.63 37.63 37.21 37.21 0.1M
2021-04-30 37.60 37.79 37.47 37.48 0.0M
2021-04-29 38.34 38.34 37.48 37.86 0.0M
2021-04-28 37.85 38.12 37.85 37.99 0.0M
2021-04-27 38.19 38.24 38.06 38.09 0.0M
2021-04-26 37.82 38.21 37.82 38.18 0.0M
2021-04-23 37.48 37.85 37.48 37.79 0.0M
2021-04-22 37.59 37.78 37.32 37.35 0.0M
2021-04-21 37.15 37.69 37.15 37.69 0.0M
2021-04-20 37.58 37.70 37.24 37.34 0.0M
2021-04-19 37.98 37.98 37.60 37.68 0.0M
2021-04-16 38.11 38.16 38.00 38.12 0.0M
2021-04-15 37.75 38.25 37.75 38.19 0.0M
2021-04-14 37.89 37.89 37.45 37.47 0.0M
2021-04-13 37.61 37.86 37.59 37.81 0.0M
2021-04-12 37.29 37.40 37.12 37.36 0.0M
2021-04-09 37.02 37.45 37.02 37.45 0.0M
2021-04-08 37.09 37.18 37.06 37.18 0.0M
2021-04-07 36.68 36.79 36.63 36.68 0.0M
2021-04-06 36.62 36.80 36.60 36.63 0.0M
2021-04-05 36.43 36.64 36.33 36.61 0.0M
2021-04-01 36.06 36.10 35.98 36.10 0.0M
2021-03-31 34.93 35.54 34.93 35.37 0.0M
2021-03-30 34.70 34.83 34.62 34.71 0.0M
2021-03-29 34.92 35.10 34.72 34.92 0.0M
2021-03-26 34.65 35.07 34.43 35.07 0.0M
2021-03-25 34.15 34.52 34.02 34.48 0.0M
2021-03-24 35.46 35.46 34.55 34.56 0.0M
2021-03-23 35.55 35.64 35.27 35.29 0.0M
2021-03-22 35.16 35.80 35.16 35.60 0.0M
2021-03-19 34.98 35.24 34.86 35.09 0.0M
2021-03-18 35.57 35.57 34.87 34.87 0.0M
2021-03-17 35.52 36.24 35.52 36.07 0.0M
2021-03-16 36.09 36.35 35.81 35.98 0.0M
2021-03-15 35.52 35.92 35.50 35.92 0.0M
2021-03-12 35.45 35.53 35.14 35.53 0.0M
2021-03-11 35.49 36.01 35.49 35.85 0.0M
2021-03-10 35.47 35.50 34.94 34.94 0.0M
2021-03-09 34.72 35.18 34.68 34.97 0.1M
2021-03-08 34.67 34.88 33.85 33.85 0.0M
2021-03-05 34.43 34.57 33.30 34.57 0.0M
2021-03-04 34.79 34.99 33.64 34.02 0.0M
2021-03-03 35.87 35.87 34.88 34.90 0.0M
2021-03-02 36.62 36.62 36.03 36.03 0.0M
2021-03-01 36.17 36.65 36.17 36.63 0.0M
2021-02-26 35.79 36.01 35.45 35.64 0.0M
2021-02-25 36.65 36.65 35.39 35.54 0.0M
2021-02-24 36.49 36.83 36.07 36.82 0.0M
2021-02-23 36.00 36.66 35.23 36.57 0.0M
2021-02-22 37.12 37.14 36.64 36.64 0.0M
2021-02-19 37.61 37.77 37.40 37.44 0.0M
2021-02-18 37.27 37.55 37.05 37.47 0.0M
2021-02-17 37.65 37.68 37.40 37.64 0.0M
2021-02-16 38.31 38.31 37.81 37.94 0.0M
2021-02-12 37.92 38.12 37.90 38.12 0.0M
2021-02-11 38.05 38.07 37.74 37.97 0.1M
2021-02-10 38.04 38.04 37.39 37.74 0.0M
2021-02-09 37.73 37.84 37.66 37.76 0.0M
2021-02-08 37.53 37.75 37.53 37.71 0.0M
2021-02-05 37.18 37.35 37.10 37.34 0.0M
2021-02-04 36.68 37.08 36.65 37.08 0.0M
2021-02-03 36.91 36.91 36.51 36.57 0.0M
2021-02-02 36.39 36.74 36.37 36.64 0.0M
2021-02-01 35.72 36.06 35.48 35.98 0.0M
2021-01-29 35.62 35.72 35.22 35.29 0.0M
2021-01-28 35.59 36.08 35.59 35.76 0.0M
2021-01-27 35.83 35.90 35.10 35.26 0.0M
2021-01-26 36.44 36.51 36.20 36.21 0.0M
2021-01-25 36.63 36.70 35.88 36.29 0.0M
2021-01-22 36.28 36.35 36.20 36.25 0.0M
2021-01-21 36.39 36.47 36.24 36.43 0.0M
2021-01-20 36.04 36.38 36.04 36.30 0.0M
2021-01-19 35.25 35.56 35.23 35.53 0.0M
2021-01-15 35.09 35.18 34.92 35.00 0.0M
2021-01-14 35.52 35.54 35.19 35.19 0.1M
2021-01-13 35.42 35.50 35.29 35.35 0.0M
2021-01-12 35.35 35.35 35.03 35.29 0.0M
2021-01-11 35.16 35.52 35.11 35.24 0.1M
2021-01-08 35.45 35.53 35.12 35.48 0.1M
2021-01-07 34.62 35.27 34.62 35.22 0.1M
2021-01-06 34.31 34.83 34.19 34.36 0.0M
2021-01-05 34.49 34.87 34.49 34.85 0.0M
2021-01-04 35.19 35.19 34.23 34.61 0.0M