iShares Technology Opportunities Active ETF (TEK)

Last Price39.47

Change-0.02 (-0.04%)

NYSE· Last Trade: May 22nd, 5:23 PM EDT

Historical Prices For iShares Technology Opportunities Active ETF (TEK)

Date Range:

2026-02-22 - 2026-05-22

Date	Open	High	Low	Close	Volume	Adjusted Close
5/21/2026	39.16	39.64	39.08	39.49	3,560	39.49
5/20/2026	38.34	38.93	38.34	38.84	2,212	38.84
5/19/2026	37.74	38.08	37.23	37.85	4,810	37.85
5/18/2026	39.28	39.28	37.96	38.31	2,727	38.31
5/15/2026	38.75	39.22	38.65	39.11	3,830	39.11
5/14/2026	39.75	40.18	39.75	40.18	7,323	40.18
5/13/2026	39.59	39.89	39.50	39.75	3,831	39.75
5/12/2026	39.06	39.06	38.03	38.85	10,741	38.85
5/11/2026	39.37	39.90	39.35	39.73	2,135	39.73
5/08/2026	38.41	39.15	38.21	39.15	2,325	39.15
5/07/2026	38.05	38.39	37.75	37.79	3,465	37.79
5/06/2026	37.81	38.17	37.81	38.17	3,805	38.17
5/05/2026	36.53	37.00	36.53	36.90	9,760	36.90
5/04/2026	36.10	36.21	35.69	35.97	5,167	35.97
5/01/2026	35.71	36.00	35.71	35.89	8,917	35.89
4/30/2026	35.30	35.53	34.75	35.53	5,312	35.53
4/29/2026	34.61	34.90	34.56	34.78	5,602	34.78
4/28/2026	34.35	34.70	34.33	34.70	3,331	34.70
4/27/2026	35.32	35.58	35.32	35.58	1,322	35.58
4/24/2026	35.03	35.62	35.03	35.54	8,230	35.54
4/23/2026	34.66	34.75	33.95	34.35	12,976	34.35
4/22/2026	34.44	34.78	34.44	34.78	1,128	34.78
4/21/2026	34.08	34.11	33.71	33.71	12,879	33.71
4/20/2026	33.89	33.92	33.72	33.88	7,253	33.88
4/17/2026	33.93	34.06	33.85	34.04	2,030	34.04
4/16/2026	33.15	33.49	33.15	33.47	8,110	33.47
4/15/2026	32.87	33.15	32.79	33.15	4,435	33.15
4/14/2026	32.48	32.81	32.48	32.81	5,198	32.81
4/13/2026	31.31	32.04	31.31	32.04	7,269	32.04
4/10/2026	31.35	31.62	31.35	31.50	1,462	31.50
4/09/2026	30.97	31.19	30.88	31.19	5,235	31.19
4/08/2026	31.11	31.11	30.76	31.03	10,936	31.03
4/07/2026	28.73	29.37	28.73	29.36	16,119	29.36
4/06/2026	29.07	29.07	28.90	29.00	4,560	29.00
4/02/2026	27.84	28.82	27.84	28.82	3,935	28.82
4/01/2026	28.63	29.14	28.63	28.88	3,061	28.88
3/31/2026	27.15	28.16	27.15	28.16	2,658	28.16
3/30/2026	27.81	27.81	26.72	26.81	6,040	26.81
3/27/2026	27.83	27.89	27.46	27.50	9,755	27.50
3/26/2026	28.40	28.40	27.96	27.96	2,167	27.96
3/25/2026	29.29	29.30	29.20	29.27	1,171	29.27
3/24/2026	29.07	29.07	29.06	29.06	648	29.06
3/23/2026	29.32	29.64	29.14	29.48	4,941	29.48
3/20/2026	29.44	29.44	28.55	28.61	5,920	28.61
3/19/2026	29.00	29.61	28.98	29.59	28,803	29.59
3/18/2026	29.62	29.73	29.42	29.42	2,964	29.42
3/17/2026	29.72	29.72	29.54	29.62	7,428	29.62
3/16/2026	29.65	29.65	29.51	29.59	2,618	29.59
3/13/2026	29.44	29.60	28.83	28.83	6,435	28.83
3/12/2026	29.16	29.38	29.11	29.11	6,526	29.11
3/11/2026	29.82	29.92	29.82	29.92	931	29.92
3/10/2026	30.07	30.07	29.69	29.69	1,889	29.69
3/09/2026	28.52	29.66	28.52	29.66	5,728	29.66
3/06/2026	29.08	29.31	28.86	28.86	13,715	28.86
3/05/2026	29.57	29.61	29.17	29.57	8,957	29.57
3/04/2026	29.49	29.99	29.49	29.77	12,585	29.77
3/03/2026	29.05	29.39	28.80	29.18	8,269	29.18
3/02/2026	29.53	30.31	29.53	30.28	3,174	30.28
2/27/2026	30.14	30.35	30.10	30.24	1,782	30.24
2/26/2026	31.07	31.07	30.18	30.57	5,857	30.57
2/25/2026	31.14	31.23	31.05	31.17	1,927	31.17
2/24/2026	30.54	30.65	30.52	30.58	3,504	30.58
2/23/2026	29.98	29.99	29.76	29.93	1,575	29.93