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 (%)
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%)
Dec 03, 2018 26.00 26.00 25.74 25.74 1,280 +0.11(+0.43%)
Nov 30, 2018 25.63 25.63 25.63 25.63 100 +0.00(+0.00%)
Nov 29, 2018 25.65 25.65 25.63 25.63 430 +0.17(+0.67%)
Nov 28, 2018 25.31 25.46 25.31 25.46 1,360 +0.35(+1.39%)
Nov 27, 2018 25.11 25.11 25.11 25.11 0 +0.00(+0.00%)
Nov 26, 2018 25.20 25.23 25.11 25.11 2,027 -0.15(-0.59%)
Nov 23, 2018 25.26 25.26 25.26 25.26 0 +0.00(+0.00%)
Nov 21, 2018 25.26 25.26 25.26 0 -0.04(-0.16%)
Nov 20, 2018 25.56 25.65 25.30 25.30 1,754 -0.32(-1.25%)
Nov 19, 2018 25.82 25.84 25.62 25.62 2,372 -0.14(-0.54%)
Nov 16, 2018 25.69 25.76 25.58 25.76 10,700 +0.24(+0.94%)
Nov 15, 2018 25.39 25.52 25.39 25.52 1,230 -0.13(-0.51%)
Nov 14, 2018 26.20 26.20 25.54 25.65 4,601 -0.09(-0.35%)
Nov 13, 2018 25.73 25.74 25.73 25.74 316 -0.10(-0.39%)
Nov 12, 2018 26.06 26.06 25.81 25.84 2,135 -0.20(-0.77%)
Nov 09, 2018 25.89 26.06 25.89 26.04 4,200 +0.54(+2.12%)
Nov 08, 2018 25.50 25.50 25.50 25.50 0 +0.00(+0.00%)
Nov 07, 2018 25.50 25.50 25.50 25.50 72 +0.00(+0.00%)
Nov 06, 2018 25.50 25.50 25.50 25.50 400 +0.36(+1.43%)
Nov 05, 2018 25.14 25.14 25.14 25.14 10,020 -0.18(-0.71%)
Nov 02, 2018 25.32 25.32 25.32 25.32 0 +0.00(+0.00%)
Nov 01, 2018 25.30 25.32 25.30 25.32 280 +0.17(+0.68%)
Oct 31, 2018 25.15 25.15 25.15 25.15 588 -0.11(-0.44%)
Oct 30, 2018 25.26 25.26 25.26 25.26 111 +0.59(+2.39%)
Oct 29, 2018 24.95 24.95 24.67 24.67 1,004 +0.01(+0.04%)
Oct 26, 2018 24.66 24.84 24.66 24.66 400 -0.39(-1.56%)
Oct 25, 2018 25.05 25.05 25.05 25.05 104 +0.17(+0.68%)
Oct 24, 2018 24.88 24.88 24.88 24.88 3 +0.00(+0.00%)
Oct 23, 2018 24.88 24.88 24.88 24.88 295 -0.09(-0.36%)
Oct 22, 2018 24.91 24.97 24.91 24.97 383 +0.33(+1.34%)
Oct 19, 2018 24.64 24.64 24.64 24.64 0 -0.00(-0.01%)
Oct 18, 2018 24.64 24.64 24.64 24.64 0 +0.00(+0.00%)
Oct 17, 2018 24.64 24.64 24.64 24.64 31 +0.00(+0.00%)
Oct 16, 2018 24.64 24.64 24.64 24.64 416 +0.59(+2.46%)
Oct 15, 2018 24.05 24.05 24.05 24.05 0 +0.00(+0.00%)
Oct 12, 2018 24.12 24.12 24.05 24.05 3,100 -0.31(-1.27%)
Oct 11, 2018 24.46 24.46 24.36 24.36 670 -0.70(-2.79%)
Oct 10, 2018 25.06 25.06 25.06 25.06 0 +0.00(+0.00%)
Oct 09, 2018 25.06 25.06 25.06 25.06 2 +0.00(+0.00%)
Oct 08, 2018 24.74 25.06 24.74 25.06 3,567 +0.25(+1.01%)
Oct 05, 2018 24.81 24.81 24.81 24.81 800 +0.09(+0.36%)
Oct 04, 2018 24.72 24.72 24.72 24.72 200 -0.35(-1.40%)
Oct 03, 2018 25.07 25.07 25.07 25.07 158 +0.10(+0.40%)
Oct 02, 2018 24.97 24.97 24.97 24.97 7 +0.10(+0.40%)
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.