US Consumer Staples Ishares Evolved ETF (NY: IECS )

29.71 USD -0.25 (-0.83%)
Official Closing Price Updated: 8:00 PM EST, Feb 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 29.88 29.90 29.71 29.71 3,100 -0.25(-0.83%)
Feb 25, 2021 30.30 30.30 29.88 29.96 3,382 -0.36(-1.19%)
Feb 24, 2021 30.22 30.37 30.20 30.32 1,546 +0.12(+0.40%)
Feb 23, 2021 30.08 30.20 30.07 30.20 1,308 +0.02(+0.08%)
Feb 22, 2021 30.14 30.18 30.08 30.17 10,851 +0.03(+0.11%)
Feb 19, 2021 30.43 30.43 30.14 30.14 500 -0.40(-1.31%)
Feb 18, 2021 30.34 30.54 30.34 30.54 558 +0.15(+0.49%)
Feb 17, 2021 30.25 30.39 30.17 30.39 4,735 +0.02(+0.06%)
Feb 16, 2021 30.46 30.47 30.35 30.37 4,120 -0.11(-0.37%)
Feb 12, 2021 30.40 30.49 30.35 30.49 9,400 +0.06(+0.19%)
Feb 11, 2021 30.54 30.54 30.38 30.43 1,543 -0.11(-0.36%)
Feb 10, 2021 30.50 30.56 30.50 30.54 1,187 -0.02(-0.06%)
Feb 09, 2021 30.58 30.58 30.56 30.56 431 +0.04(+0.12%)
Feb 08, 2021 30.51 30.52 30.36 30.52 1,922 +0.09(+0.31%)
Feb 05, 2021 30.17 30.49 30.17 30.43 2,200 +0.29(+0.96%)
Feb 04, 2021 30.03 30.14 30.03 30.14 715 +0.18(+0.61%)
Feb 03, 2021 29.82 29.98 29.82 29.96 729 -0.02(-0.07%)
Feb 02, 2021 30.13 30.13 29.98 29.98 219 +0.28(+0.95%)
Feb 01, 2021 29.62 29.75 29.58 29.70 2,515 +0.10(+0.33%)
Jan 29, 2021 29.60 29.60 29.60 29.60 100 -0.53(-1.75%)
Jan 28, 2021 30.00 30.13 30.00 30.13 3,728 +0.24(+0.79%)
Jan 27, 2021 30.30 30.30 29.89 29.89 1,895 -0.61(-1.99%)
Jan 26, 2021 30.29 30.51 30.25 30.50 5,263 +0.31(+1.04%)
Jan 25, 2021 29.82 30.24 29.82 30.18 3,661 +0.20(+0.67%)
Jan 22, 2021 30.00 30.00 29.98 29.98 300 -0.08(-0.26%)
Jan 21, 2021 30.30 30.30 30.06 30.06 857 -0.13(-0.42%)
Jan 20, 2021 30.09 30.21 30.00 30.19 1,495 +0.14(+0.46%)
Jan 19, 2021 30.10 30.12 30.04 30.05 4,326 +0.02(+0.06%)
Jan 15, 2021 29.90 30.03 29.90 30.03 1,500 -0.05(-0.16%)
Jan 14, 2021 30.20 30.20 30.08 30.08 2,979 -0.16(-0.54%)
Jan 13, 2021 30.15 30.31 30.15 30.24 6,843 +0.02(+0.07%)
Jan 12, 2021 30.28 30.28 30.05 30.22 652 -0.13(-0.41%)
Jan 11, 2021 30.48 30.51 30.31 30.35 1,534 -0.32(-1.05%)
Jan 08, 2021 30.64 30.67 30.51 30.67 1,800 +0.19(+0.63%)
Jan 07, 2021 30.50 30.51 30.37 30.48 2,733 -0.03(-0.09%)
Jan 06, 2021 30.46 30.58 30.46 30.51 1,564 +0.02(+0.07%)
Jan 05, 2021 30.41 30.56 30.40 30.48 1,453 +0.08(+0.25%)
Jan 04, 2021 30.79 30.79 30.19 30.41 903 -0.58(-1.86%)
Dec 31, 2020 30.98 30.98 30.98 9,395 +0.23(+0.74%)
Dec 30, 2020 30.83 30.83 30.74 30.76 9,395 -0.00(-0.00%)
Dec 29, 2020 30.85 30.85 30.76 30.76 1,564 -0.06(-0.21%)
Dec 28, 2020 30.83 30.86 30.70 30.82 5,966 +0.19(+0.62%)
Dec 24, 2020 30.55 30.63 30.55 30.63 100 +0.07(+0.23%)
Dec 23, 2020 30.45 30.61 30.45 30.56 1,690 +0.16(+0.54%)
Dec 22, 2020 30.33 30.46 30.33 30.40 1,374 -0.10(-0.33%)
Dec 21, 2020 30.27 30.50 30.27 30.50 529 -0.35(-1.12%)
Dec 18, 2020 30.73 30.84 30.66 30.84 1,900 +0.10(+0.32%)
Dec 17, 2020 30.71 30.75 30.71 30.75 1,153 +0.18(+0.58%)
Dec 16, 2020 30.62 30.73 30.50 30.57 2,575 +0.05(+0.16%)
Dec 15, 2020 30.50 30.55 30.48 30.52 5,632 +0.15(+0.50%)
Dec 14, 2020 30.71 30.72 30.37 30.37 1,740 -0.24(-0.79%)
Dec 11, 2020 30.51 30.61 30.51 30.61 3,300 -0.03(-0.09%)
Dec 10, 2020 30.64 30.64 30.64 30.64 202 -0.05(-0.17%)
Dec 09, 2020 30.61 30.69 30.60 30.69 2,963 -0.03(-0.10%)
Dec 08, 2020 30.49 30.72 30.49 30.72 2,591 +0.14(+0.46%)
Dec 07, 2020 30.56 30.68 30.51 30.58 2,042 -0.13(-0.42%)
Dec 04, 2020 30.34 30.71 30.34 30.71 1,400 +0.37(+1.22%)
Dec 03, 2020 30.28 30.35 30.25 30.34 2,997 +0.17(+0.58%)
Dec 02, 2020 30.31 30.46 30.11 30.17 4,083 -0.28(-0.93%)
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.