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 29, 2018 24.26 24.26 24.26 24.26 2 +0.00(+0.00%)
Jun 28, 2018 24.26 24.26 24.26 24.26 366 -0.28(-1.14%)
Jun 27, 2018 24.54 24.54 24.54 24.54 110 +0.00(+0.00%)
Jun 26, 2018 24.56 24.56 24.54 24.54 13,130 -0.06(-0.24%)
Jun 25, 2018 24.60 24.60 24.60 24.60 100 +0.00(+0.00%)
Jun 22, 2018 24.60 24.60 24.60 24.60 500 +0.05(+0.20%)
Jun 21, 2018 24.55 24.55 24.55 24.55 0 +0.00(+0.00%)
Jun 20, 2018 24.55 24.55 24.55 24.55 0 +0.00(+0.00%)
Jun 19, 2018 24.42 24.55 24.42 24.55 1,976 +0.44(+1.82%)
Jun 18, 2018 24.11 24.11 24.11 24.11 0 +0.00(+0.00%)
Jun 15, 2018 24.11 24.11 24.11 24.11 0 +0.00(+0.00%)
Jun 14, 2018 24.11 24.11 24.11 24.11 0 +0.00(+0.00%)
Jun 13, 2018 24.11 24.11 24.11 24.11 1 +0.00(+0.00%)
Jun 12, 2018 24.11 24.11 24.11 24.11 180 +0.03(+0.12%)
Jun 11, 2018 24.08 24.08 24.08 24.08 0 +0.00(+0.00%)
Jun 08, 2018 24.08 24.08 24.08 24.08 1,506 +0.18(+0.75%)
Jun 07, 2018 23.90 23.90 23.90 23.90 100 +0.19(+0.80%)
Jun 06, 2018 23.71 23.71 2,100 +0.08(+0.34%)
Jun 05, 2018 23.63 23.63 23.63 23.63 0 +0.00(+0.00%)
Jun 04, 2018 23.63 23.63 23.63 23.63 0 +0.00(+0.00%)
Jun 01, 2018 23.63 23.63 23.63 23.63 0 +0.00(+0.00%)
May 31, 2018 23.63 23.63 23.63 23.63 250 -0.07(-0.30%)
May 30, 2018 23.70 23.70 23.70 23.70 0 +0.00(+0.00%)
May 29, 2018 23.80 23.80 23.70 23.70 375 -0.17(-0.71%)
May 25, 2018 23.87 23.87 23.87 0 +0.20(+0.84%)
May 24, 2018 23.67 23.67 23.67 23.67 0 +0.00(+0.00%)
May 23, 2018 23.67 23.67 23.67 23.67 0 +0.00(+0.00%)
May 22, 2018 23.67 23.67 23.67 23.67 0 +0.00(+0.00%)
May 21, 2018 23.74 23.75 23.67 23.67 398 +0.04(+0.16%)
May 18, 2018 23.63 23.63 23.63 23.63 0 +0.00(+0.00%)
May 17, 2018 23.63 23.63 23.63 23.63 0 +0.00(+0.00%)
May 16, 2018 23.63 23.63 23.63 23.63 0 +0.00(+0.00%)
May 15, 2018 23.63 23.63 23.63 23.63 50 +0.00(+0.00%)
May 14, 2018 23.63 23.63 23.63 23.63 0 +0.00(+0.00%)
May 11, 2018 23.63 23.63 23.63 23.63 202 +0.06(+0.25%)
May 10, 2018 23.57 23.57 23.57 23.57 0 +0.00(+0.00%)
May 09, 2018 23.57 23.57 23.57 23.57 0 +0.00(+0.00%)
May 08, 2018 23.57 23.57 23.57 23.57 100 -0.09(-0.36%)
May 07, 2018 23.66 23.66 23.66 23.66 200 -0.04(-0.17%)
May 04, 2018 23.70 23.70 23.70 23.70 480 -0.31(-1.29%)
May 03, 2018 24.01 24.01 24.01 24.01 0 +0.00(+0.00%)
May 02, 2018 24.01 24.01 24.01 24.01 0 +0.00(+0.00%)
May 01, 2018 24.01 24.01 24.01 24.01 20 +0.00(+0.00%)
Apr 30, 2018 24.01 24.01 24.01 24.01 100 -0.04(-0.18%)
Apr 27, 2018 24.03 24.05 24.03 24.05 2,000 +0.15(+0.64%)
Apr 26, 2018 24.06 24.06 23.90 23.90 300 -0.82(-3.32%)
Apr 25, 2018 24.72 24.72 24.72 24.72 0 +0.00(+0.00%)
Apr 24, 2018 24.72 24.72 24.72 24.72 0 +0.00(+0.00%)
Apr 23, 2018 24.72 24.72 24.72 24.72 0 +0.00(+0.00%)
Apr 20, 2018 24.72 24.72 24.72 24.72 500 -0.28(-1.12%)
Apr 19, 2018 25.00 25.00 25.00 25.00 100 -0.18(-0.70%)
Apr 18, 2018 25.20 25.20 25.18 25.18 253 +0.12(+0.46%)
Apr 17, 2018 25.06 25.06 25.06 25.06 0 +0.00(+0.00%)
Apr 16, 2018 25.06 25.06 25.06 25.06 0 +0.00(+0.00%)
Apr 13, 2018 25.06 25.06 25.06 25.06 750 +0.06(+0.24%)
Apr 12, 2018 25.03 25.03 25.00 25.00 816 -0.00(-0.00%)
Apr 11, 2018 25.00 25.00 25.00 25.00 54 +0.00(+0.00%)
Apr 10, 2018 25.00 25.00 25.00 25.00 195 +0.13(+0.52%)
Apr 09, 2018 25.24 25.24 24.85 24.87 3,639 -0.03(-0.12%)
Apr 06, 2018 24.90 24.90 24.90 24.90 105 +0.42(+1.72%)
Apr 05, 2018 24.48 24.48 24.48 24.48 0 +0.00(+0.00%)
Apr 04, 2018 24.48 24.48 24.48 24.48 0 +0.00(+0.00%)
Apr 03, 2018 24.48 24.48 24.48 24.48 0 +0.00(+0.00%)
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.