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 (%)
Jun 28, 2019 26.95 26.95 26.85 26.88 3,600 +0.10(+0.37%)
Jun 27, 2019 26.69 26.81 26.69 26.78 3,387 -0.00(-0.00%)
Jun 26, 2019 26.95 26.95 26.78 26.78 3,635 -0.36(-1.31%)
Jun 25, 2019 27.17 27.17 27.12 27.14 4,969 +0.04(+0.15%)
Jun 24, 2019 27.24 27.24 27.09 27.09 3,751 +0.02(+0.06%)
Jun 21, 2019 27.19 27.20 27.08 27.08 2,400 -0.14(-0.50%)
Jun 20, 2019 27.09 27.22 27.09 27.22 22,997 +0.22(+0.83%)
Jun 19, 2019 26.88 26.99 26.73 26.99 4,831 +0.14(+0.53%)
Jun 18, 2019 27.12 27.12 26.85 26.85 2,977 -0.10(-0.37%)
Jun 17, 2019 27.14 27.14 26.92 26.95 3,971 -0.31(-1.13%)
Jun 14, 2019 27.26 27.30 27.24 27.26 5,700 +0.07(+0.27%)
Jun 13, 2019 27.25 27.25 27.15 27.19 2,670 -0.02(-0.07%)
Jun 12, 2019 27.30 27.30 27.21 27.21 656 +0.04(+0.13%)
Jun 11, 2019 27.17 27.18 27.09 27.17 5,460 +0.10(+0.37%)
Jun 10, 2019 27.21 27.21 27.01 27.07 3,393 -0.07(-0.24%)
Jun 07, 2019 27.00 27.24 27.00 27.13 4,800 +0.26(+0.98%)
Jun 06, 2019 26.63 26.89 26.63 26.87 12,159 +0.25(+0.95%)
Jun 05, 2019 26.51 26.62 26.50 26.62 1,904 +0.31(+1.19%)
Jun 04, 2019 26.25 26.31 26.25 26.31 732 +0.23(+0.90%)
Jun 03, 2019 25.88 26.07 25.88 26.07 3,087 +0.33(+1.29%)
May 31, 2019 25.73 25.82 25.72 25.74 5,500 -0.24(-0.93%)
May 30, 2019 25.82 25.98 25.82 25.98 22,603 +0.10(+0.37%)
May 29, 2019 26.00 26.00 25.87 25.89 1,618 -0.28(-1.06%)
May 28, 2019 26.74 26.74 26.16 26.16 15,187 -0.44(-1.66%)
May 24, 2019 26.57 26.66 26.50 26.61 1,200 -0.08(-0.31%)
May 23, 2019 26.66 26.76 26.64 26.69 2,678 -0.11(-0.42%)
May 22, 2019 26.69 26.80 26.69 26.80 6,012 +0.10(+0.37%)
May 21, 2019 27.99 27.99 26.65 26.70 7,392 +0.02(+0.09%)
May 20, 2019 26.74 26.77 26.68 26.68 1,566 -0.17(-0.61%)
May 17, 2019 26.77 26.91 26.77 26.85 4,200 -0.02(-0.07%)
May 16, 2019 26.95 26.98 26.86 26.86 1,308 +0.12(+0.46%)
May 15, 2019 26.75 26.76 26.72 26.74 8,324 +0.17(+0.65%)
May 14, 2019 26.65 26.66 26.57 26.57 5,535 +0.16(+0.60%)
May 13, 2019 26.33 26.41 26.33 26.41 422 -0.19(-0.71%)
May 10, 2019 26.33 26.60 26.20 26.60 1,000 +0.21(+0.80%)
May 09, 2019 26.54 26.54 26.23 26.39 3,799 -0.05(-0.19%)
May 08, 2019 26.34 26.49 26.34 26.44 864 +0.03(+0.10%)
May 07, 2019 26.65 26.70 26.30 26.41 2,456 -0.24(-0.92%)
May 06, 2019 26.62 26.66 26.56 26.66 1,055 -0.01(-0.03%)
May 03, 2019 26.70 26.70 26.66 26.66 500 +0.21(+0.80%)
May 02, 2019 26.55 26.55 26.35 26.45 1,572 -0.05(-0.19%)
May 01, 2019 26.73 26.73 26.50 26.50 1,492 -0.26(-0.99%)
Apr 30, 2019 26.64 26.77 26.64 26.77 1,219 +0.29(+1.11%)
Apr 29, 2019 26.42 26.47 26.41 26.47 1,099 +0.05(+0.19%)
Apr 26, 2019 26.44 26.47 26.42 26.42 12,000 +0.23(+0.89%)
Apr 25, 2019 26.19 26.20 26.12 26.19 2,539 -0.15(-0.58%)
Apr 24, 2019 26.34 26.34 26.34 26.34 94 +0.02(+0.08%)
Apr 23, 2019 26.25 26.34 26.25 26.32 1,175 +0.10(+0.37%)
Apr 22, 2019 26.18 26.23 26.18 26.23 328 +0.04(+0.14%)
Apr 18, 2019 26.12 26.19 26.12 26.19 500 +0.02(+0.07%)
Apr 17, 2019 26.17 26.17 26.17 26.17 412 +0.12(+0.46%)
Apr 16, 2019 26.12 26.12 26.05 26.05 812 -0.12(-0.45%)
Apr 15, 2019 26.13 26.17 26.12 26.17 535 +0.16(+0.63%)
Apr 12, 2019 26.01 26.01 25.98 26.01 500 +0.05(+0.20%)
Apr 11, 2019 25.91 25.95 25.91 25.95 102 +0.02(+0.09%)
Apr 10, 2019 25.93 25.93 25.93 25.93 0 +0.11(+0.43%)
Apr 09, 2019 25.79 25.82 25.79 25.82 1,332 -0.04(-0.15%)
Apr 08, 2019 25.89 25.89 25.81 25.86 1,535 +0.04(+0.16%)
Apr 05, 2019 25.82 25.82 25.82 25.82 300 +0.09(+0.35%)
Apr 04, 2019 25.73 25.73 25.73 25.73 0 +0.15(+0.57%)
Apr 03, 2019 25.70 25.73 25.58 25.58 2,104 -0.21(-0.81%)
Apr 02, 2019 25.76 25.79 25.72 25.79 946 -0.03(-0.12%)
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.