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 (%)
Aug 31, 2021 33.20 33.25 33.17 33.25 529 +0.12(+0.36%)
Aug 30, 2021 33.14 33.16 33.06 33.13 2,892 +0.10(+0.30%)
Aug 27, 2021 32.91 33.03 32.89 33.03 5,892 +0.18(+0.54%)
Aug 26, 2021 32.88 32.90 32.82 32.85 2,049 -0.20(-0.60%)
Aug 25, 2021 33.00 33.07 33.00 33.05 767 +0.01(+0.03%)
Aug 24, 2021 33.23 33.23 33.04 33.04 2,271 -0.19(-0.58%)
Aug 23, 2021 33.31 33.32 33.23 33.23 2,139 -0.03(-0.10%)
Aug 20, 2021 33.32 33.34 33.26 33.26 691 +0.05(+0.16%)
Aug 19, 2021 32.92 33.27 32.92 33.21 3,228 +0.13(+0.39%)
Aug 18, 2021 33.08 33.08 33.08 33.08 88 -0.42(-1.24%)
Aug 17, 2021 33.43 33.57 33.39 33.50 5,234 -0.02(-0.07%)
Aug 16, 2021 33.37 33.52 33.37 33.52 5,226 +0.17(+0.50%)
Aug 13, 2021 33.16 33.36 33.16 33.36 574 +0.26(+0.80%)
Aug 12, 2021 33.07 33.14 33.07 33.09 1,963 -0.02(-0.07%)
Aug 11, 2021 33.18 33.18 33.11 33.11 901 +0.11(+0.33%)
Aug 10, 2021 32.97 33.05 32.97 33.00 41,567 +0.12(+0.38%)
Aug 09, 2021 32.99 32.99 32.84 32.88 5,220 +0.06(+0.18%)
Aug 06, 2021 32.77 32.83 32.77 32.82 2,720 +0.12(+0.37%)
Aug 05, 2021 32.60 32.75 32.60 32.70 6,444 +0.10(+0.31%)
Aug 04, 2021 32.89 32.89 32.60 32.60 1,759 -0.46(-1.38%)
Aug 03, 2021 33.04 33.06 33.02 33.06 8,329 +0.02(+0.05%)
Aug 02, 2021 33.17 33.20 33.04 33.04 3,843 -0.11(-0.34%)
Jul 30, 2021 33.14 33.30 33.14 33.15 4,579 -0.04(-0.12%)
Jul 29, 2021 33.23 33.28 33.19 33.19 1,437 +0.12(+0.36%)
Jul 28, 2021 33.21 33.21 33.01 33.07 3,658 -0.31(-0.92%)
Jul 27, 2021 33.32 33.41 33.30 33.38 1,366 +0.06(+0.18%)
Jul 26, 2021 33.25 33.32 33.18 33.32 1,714 +0.08(+0.24%)
Jul 23, 2021 32.92 33.28 32.92 33.24 1,568 +0.37(+1.12%)
Jul 22, 2021 32.71 32.87 32.71 32.87 656 -0.04(-0.11%)
Jul 21, 2021 33.17 33.17 32.91 32.91 5,742 +0.04(+0.11%)
Jul 20, 2021 32.80 33.05 32.80 32.87 1,690 +0.17(+0.53%)
Jul 19, 2021 32.95 32.95 32.51 32.70 5,749 -0.26(-0.79%)
Jul 16, 2021 33.00 33.08 32.95 32.96 3,990 -0.04(-0.12%)
Jul 15, 2021 32.74 33.00 32.74 33.00 2,110 +0.11(+0.33%)
Jul 14, 2021 32.89 32.95 32.86 32.89 1,677 +0.22(+0.68%)
Jul 13, 2021 32.83 32.83 32.66 32.67 882 -0.04(-0.13%)
Jul 12, 2021 32.71 32.71 32.64 32.71 823 -0.03(-0.09%)
Jul 09, 2021 32.76 32.76 32.69 32.74 797 +0.23(+0.71%)
Jul 08, 2021 32.56 32.56 32.51 32.51 922 -0.16(-0.48%)
Jul 07, 2021 32.66 32.72 32.65 32.67 2,920 +0.17(+0.52%)
Jul 06, 2021 32.62 32.62 32.41 32.50 1,764 -0.12(-0.38%)
Jul 02, 2021 32.69 32.70 32.62 32.62 3,712 +0.08(+0.25%)
Jul 01, 2021 32.63 32.63 32.53 32.54 2,019 -0.02(-0.05%)
Jun 30, 2021 32.46 32.55 32.46 32.55 656 +0.18(+0.55%)
Jun 29, 2021 32.60 32.60 32.33 32.38 1,201 -0.12(-0.37%)
Jun 28, 2021 32.61 32.61 32.44 32.50 6,328 -0.02(-0.05%)
Jun 25, 2021 32.38 32.52 32.32 32.52 963 +0.22(+0.69%)
Jun 24, 2021 32.33 32.33 32.21 32.29 1,877 +0.10(+0.32%)
Jun 23, 2021 32.32 32.32 32.19 32.19 1,392 -0.22(-0.68%)
Jun 22, 2021 32.43 32.44 32.39 32.41 1,884 +0.09(+0.28%)
Jun 21, 2021 32.17 32.32 32.17 32.32 2,907 +0.29(+0.92%)
Jun 18, 2021 32.09 32.14 32.02 32.02 4,184 -0.50(-1.52%)
Jun 17, 2021 32.46 32.53 32.43 32.52 6,422 -0.01(-0.03%)
Jun 16, 2021 32.83 32.83 32.49 32.53 2,849 -0.31(-0.94%)
Jun 15, 2021 32.90 32.90 32.84 32.84 5,809 -0.11(-0.35%)
Jun 14, 2021 32.92 32.95 32.79 32.95 1,861 -0.05(-0.14%)
Jun 11, 2021 32.91 33.00 32.86 33.00 11,668 +0.06(+0.17%)
Jun 10, 2021 32.94 32.98 32.94 32.94 264 +0.01(+0.04%)
Jun 09, 2021 33.09 33.09 32.93 32.93 1,408 -0.20(-0.59%)
Jun 08, 2021 33.23 33.23 33.10 33.13 4,166 -0.17(-0.50%)
Jun 07, 2021 33.26 33.35 33.18 33.29 1,599 -0.03(-0.10%)
Jun 04, 2021 33.34 33.34 33.25 33.32 1,285 +0.10(+0.29%)
Jun 03, 2021 33.05 33.23 33.05 33.23 5,213 +0.07(+0.22%)
Jun 02, 2021 33.09 33.15 33.09 33.15 216 +0.17(+0.50%)
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.