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, 2021 34.70 34.85 34.70 34.84 2,508 +0.21(+0.60%)
Dec 30, 2021 34.72 34.72 34.63 34.63 6,256 -0.09(-0.25%)
Dec 29, 2021 34.72 34.72 34.72 34.72 164 +0.17(+0.50%)
Dec 28, 2021 34.46 34.55 34.46 34.55 824 +0.20(+0.57%)
Dec 27, 2021 34.22 34.35 34.22 34.35 1,437 +0.29(+0.85%)
Dec 23, 2021 34.11 34.12 34.01 34.07 1,283 +0.11(+0.33%)
Dec 22, 2021 33.87 33.95 33.87 33.95 463 +0.20(+0.60%)
Dec 21, 2021 33.69 33.80 33.67 33.75 2,061 +0.06(+0.19%)
Dec 20, 2021 33.58 33.69 33.50 33.69 4,387 -0.14(-0.41%)
Dec 17, 2021 33.97 34.15 33.83 33.83 4,413 -0.39(-1.15%)
Dec 16, 2021 34.06 34.24 34.06 34.22 1,449 +0.33(+0.97%)
Dec 15, 2021 33.68 33.91 33.68 33.89 2,156 +0.37(+1.09%)
Dec 14, 2021 33.63 33.63 33.52 33.52 1,636 -0.11(-0.34%)
Dec 13, 2021 33.47 33.68 33.47 33.63 895 +0.05(+0.16%)
Dec 10, 2021 33.53 33.58 33.53 33.58 435 +0.39(+1.18%)
Dec 09, 2021 33.23 33.26 33.19 33.19 509 -0.05(-0.16%)
Dec 08, 2021 33.04 33.26 33.04 33.24 801 +0.02(+0.05%)
Dec 07, 2021 33.32 33.32 33.22 33.22 278 +0.17(+0.51%)
Dec 06, 2021 32.86 33.12 32.86 33.06 465 +0.57(+1.75%)
Dec 03, 2021 32.35 32.49 32.31 32.49 410 +0.31(+0.95%)
Dec 02, 2021 32.17 32.31 32.12 32.18 1,199 +0.35(+1.11%)
Dec 01, 2021 32.24 32.29 31.83 31.83 1,681 -0.06(-0.20%)
Nov 30, 2021 32.59 32.59 31.89 31.89 4,019 -0.84(-2.57%)
Nov 29, 2021 32.66 32.80 32.64 32.73 1,690 +0.18(+0.56%)
Nov 26, 2021 32.92 32.92 32.55 32.55 2,069 -0.55(-1.67%)
Nov 24, 2021 33.02 33.10 32.98 33.10 2,771 -0.10(-0.31%)
Nov 23, 2021 33.00 33.22 33.00 33.21 2,128 +0.18(+0.53%)
Nov 22, 2021 33.20 33.20 33.03 33.03 999 +0.20(+0.61%)
Nov 19, 2021 32.91 32.91 32.83 32.83 1,018 -0.20(-0.59%)
Nov 18, 2021 33.22 33.03 33.00 33.03 2,550 -0.20(-0.59%)
Nov 17, 2021 33.15 33.23 33.15 33.23 612 -0.08(-0.23%)
Nov 16, 2021 33.54 33.77 33.30 33.30 7,691 -0.09(-0.27%)
Nov 15, 2021 33.30 33.42 33.30 33.39 666 +0.18(+0.53%)
Nov 12, 2021 33.21 33.30 33.21 33.22 278 +0.02(+0.07%)
Nov 11, 2021 33.35 33.35 33.17 33.20 1,098 -0.13(-0.38%)
Nov 10, 2021 33.30 33.26 33.32 941 +0.10(+0.31%)
Nov 09, 2021 33.24 33.24 33.22 33.22 789 +0.10(+0.29%)
Nov 08, 2021 33.48 33.48 33.05 33.13 1,371 -0.25(-0.75%)
Nov 05, 2021 33.38 33.38 33.38 33.38 137 +0.32(+0.97%)
Nov 04, 2021 33.00 33.09 33.00 33.06 1,071 -0.07(-0.22%)
Nov 03, 2021 32.99 33.13 32.99 33.13 565 +0.30(+0.92%)
Nov 02, 2021 32.78 32.90 32.78 32.83 1,708 +0.08(+0.24%)
Nov 01, 2021 32.71 32.83 32.71 32.75 411 +0.15(+0.45%)
Oct 29, 2021 32.66 32.66 32.58 32.60 357 -0.14(-0.44%)
Oct 28, 2021 32.68 32.75 32.58 32.75 790 +0.17(+0.53%)
Oct 27, 2021 32.58 32.58 32.58 32.58 121 -0.12(-0.36%)
Oct 26, 2021 32.65 32.69 32.69 1,144 +0.15(+0.47%)
Oct 25, 2021 32.55 32.61 32.54 32.54 476 -0.15(-0.47%)
Oct 22, 2021 32.69 32.71 32.64 32.70 1,148 +0.11(+0.33%)
Oct 21, 2021 32.65 32.65 32.56 32.59 996 -0.08(-0.25%)
Oct 20, 2021 32.66 32.73 32.65 32.67 2,276 +0.19(+0.57%)
Oct 19, 2021 32.40 32.48 32.36 32.48 1,543 +0.02(+0.07%)
Oct 18, 2021 32.54 32.59 32.46 32.46 1,118 -0.18(-0.54%)
Oct 15, 2021 32.90 32.90 32.64 32.64 4,058 -0.09(-0.29%)
Oct 14, 2021 32.72 32.74 32.71 32.73 678 +0.31(+0.95%)
Oct 13, 2021 32.15 32.42 32.15 32.42 908 +0.07(+0.21%)
Oct 12, 2021 32.42 32.44 32.35 32.35 662 +0.04(+0.11%)
Oct 11, 2021 32.32 32.32 32.32 32.32 55 -0.04(-0.14%)
Oct 08, 2021 32.36 32.36 32.36 32.36 201 -0.07(-0.23%)
Oct 07, 2021 32.51 32.66 32.44 32.44 2,432 +0.09(+0.27%)
Oct 06, 2021 31.89 32.35 31.86 32.35 3,402 +0.30(+0.94%)
Oct 05, 2021 32.13 32.13 32.05 32.05 305 +0.13(+0.41%)
Oct 04, 2021 32.01 32.01 31.82 31.92 571 -0.07(-0.22%)
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.