US Consumer Staples Ishares Evolved ETF (NY: IECS )

34.72 UNCHANGED
Last Price Updated: 8:00 PM EDT, Aug 22, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2019 24.92 24.92 24.88 24.88 505 +0.16(+0.64%)
Feb 27, 2019 24.72 24.72 24.72 24.72 0 -0.04(-0.17%)
Feb 26, 2019 25.12 25.12 24.76 24.76 1,582 +0.03(+0.14%)
Feb 25, 2019 24.85 24.86 24.73 24.73 2,146 -0.18(-0.72%)
Feb 22, 2019 24.75 24.94 24.75 24.91 1,200 -0.22(-0.88%)
Feb 21, 2019 25.08 25.13 25.08 25.13 320 +0.12(+0.46%)
Feb 20, 2019 25.01 25.01 25.01 25.01 0 +0.11(+0.44%)
Feb 19, 2019 24.90 24.90 24.90 24.90 2 +0.02(+0.07%)
Feb 15, 2019 24.89 24.89 24.89 24.89 100 +0.19(+0.76%)
Feb 14, 2019 24.72 24.81 24.70 24.70 821 -0.25(-1.00%)
Feb 13, 2019 24.95 24.95 24.95 24.95 13 +0.03(+0.13%)
Feb 12, 2019 24.94 24.94 24.92 24.92 120 +0.18(+0.74%)
Feb 11, 2019 24.73 24.73 24.73 24.73 0 +0.10(+0.42%)
Feb 08, 2019 24.63 24.63 24.63 24.63 100 +0.11(+0.47%)
Feb 07, 2019 24.54 24.54 24.52 24.52 103 -0.05(-0.22%)
Feb 06, 2019 24.57 24.57 24.57 24.57 25 -0.03(-0.11%)
Feb 05, 2019 24.60 24.60 24.60 24.60 0 +0.04(+0.17%)
Feb 04, 2019 24.55 24.55 24.55 24.55 1 +0.10(+0.41%)
Feb 01, 2019 24.45 24.45 24.45 24.45 100 -0.09(-0.35%)
Jan 31, 2019 24.10 24.54 24.10 24.54 201 +0.43(+1.79%)
Jan 30, 2019 24.13 24.14 24.11 24.11 620 +0.19(+0.81%)
Jan 29, 2019 23.91 23.91 23.91 23.91 5,031 +0.08(+0.34%)
Jan 28, 2019 23.83 23.83 23.83 23.83 35 +0.03(+0.14%)
Jan 25, 2019 24.04 24.04 23.80 23.80 800 +0.03(+0.13%)
Jan 24, 2019 24.06 24.06 23.77 23.77 333 -0.29(-1.23%)
Jan 23, 2019 23.90 24.06 23.90 24.06 217 +0.23(+0.98%)
Jan 22, 2019 23.91 23.91 23.83 23.83 125 -0.20(-0.81%)
Jan 18, 2019 24.02 24.02 24.02 24.02 100 +0.25(+1.06%)
Jan 17, 2019 23.79 23.79 23.77 23.77 100 +0.14(+0.60%)
Jan 16, 2019 23.69 23.69 23.63 23.63 117 -0.12(-0.52%)
Jan 15, 2019 23.72 23.76 23.72 23.75 556 +0.19(+0.83%)
Jan 14, 2019 23.62 23.62 23.52 23.56 1,405 -0.11(-0.46%)
Jan 11, 2019 23.58 23.67 23.58 23.67 900 +0.08(+0.32%)
Jan 10, 2019 23.57 23.59 23.57 23.59 501 +0.21(+0.88%)
Jan 09, 2019 23.39 23.39 23.39 23.39 0 -0.20(-0.85%)
Jan 08, 2019 23.49 23.59 23.48 23.59 1,200 +0.24(+1.02%)
Jan 07, 2019 23.49 23.49 23.35 23.35 8,680 +0.03(+0.14%)
Jan 04, 2019 23.32 23.32 23.32 23.32 8,000 +0.46(+2.01%)
Jan 03, 2019 22.86 22.86 22.86 22.86 620 -0.11(-0.47%)
Jan 02, 2019 23.00 23.00 22.94 22.97 2,860 -0.05(-0.23%)
Dec 31, 2018 23.07 23.07 22.97 23.02 8,100 +0.05(+0.22%)
Dec 28, 2018 23.05 23.15 22.97 22.97 2,800 +0.02(+0.07%)
Dec 27, 2018 22.95 22.95 22.95 22.95 0 +0.15(+0.64%)
Dec 26, 2018 22.81 22.81 22.81 22.81 42 +0.27(+1.21%)
Dec 24, 2018 22.54 22.54 22.54 22.54 100 -0.39(-1.72%)
Dec 21, 2018 23.49 23.49 22.86 22.93 2,500 -0.16(-0.70%)
Dec 20, 2018 23.09 23.09 23.09 23.09 65 -0.48(-2.05%)
Dec 19, 2018 23.58 23.82 23.58 23.58 280 -0.19(-0.82%)
Dec 18, 2018 24.45 24.45 23.72 23.77 356 -0.18(-0.76%)
Dec 17, 2018 23.95 23.95 23.95 23.95 235 -0.89(-3.58%)
Dec 14, 2018 25.08 25.08 24.84 24.84 300 -0.41(-1.64%)
Dec 13, 2018 25.25 25.25 25.25 25.25 0 +0.12(+0.48%)
Dec 12, 2018 25.13 25.13 25.13 25.13 0 +0.01(+0.02%)
Dec 11, 2018 25.28 25.28 25.10 25.13 3,060 +0.15(+0.60%)
Dec 10, 2018 25.77 25.77 24.65 24.98 7,650 +0.00(+0.02%)
Dec 07, 2018 25.18 25.18 24.98 24.98 500 +0.01(+0.02%)
Dec 06, 2018 25.15 25.15 24.97 24.97 401 -0.77(-2.99%)
Dec 04, 2018 25.74 25.74 25.74 25.74 100 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.