US Consumer Staples Ishares Evolved ETF (NY: IECS )

32.91 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 17, 2021 33.06 33.06 32.88 32.91 3,608 -0.10(-0.31%)
May 14, 2021 33.01 33.06 32.99 33.02 919 +0.16(+0.48%)
May 13, 2021 32.36 32.86 32.36 32.86 1,304 +0.44(+1.34%)
May 12, 2021 32.67 32.76 32.40 32.42 15,191 -0.44(-1.33%)
May 11, 2021 32.97 32.97 32.71 32.86 5,316 -0.29(-0.88%)
May 10, 2021 33.32 33.33 33.15 33.15 2,838 +0.19(+0.57%)
May 07, 2021 32.92 32.97 32.86 32.97 1,245 +0.06(+0.17%)
May 06, 2021 32.71 32.91 32.71 32.91 3,091 +0.31(+0.95%)
May 05, 2021 32.61 32.74 32.60 32.60 480 +0.02(+0.05%)
May 04, 2021 32.80 32.82 32.54 32.58 2,131 -0.22(-0.66%)
May 03, 2021 32.55 32.95 32.55 32.80 5,852 +0.27(+0.82%)
Apr 30, 2021 32.55 32.55 32.40 32.53 2,400 -0.02(-0.06%)
Apr 29, 2021 32.33 32.57 32.33 32.55 3,640 +0.36(+1.13%)
Apr 28, 2021 32.40 32.40 32.19 32.19 1,550 -0.07(-0.22%)
Apr 27, 2021 32.31 32.31 32.25 32.26 1,170 +0.01(+0.05%)
Apr 26, 2021 32.64 32.64 32.25 32.25 1,522 -0.33(-1.03%)
Apr 23, 2021 32.50 32.60 32.50 32.58 400 +0.04(+0.11%)
Apr 22, 2021 32.71 32.71 32.54 32.54 1,278 -0.20(-0.63%)
Apr 21, 2021 32.72 32.76 32.71 32.75 607 +0.21(+0.64%)
Apr 20, 2021 32.60 32.60 32.50 32.54 877 +0.09(+0.27%)
Apr 19, 2021 32.59 32.63 32.41 32.45 2,157 -0.10(-0.31%)
Apr 16, 2021 32.47 32.56 32.41 32.56 8,100 +0.23(+0.73%)
Apr 15, 2021 32.22 32.35 32.22 32.32 891 +0.27(+0.86%)
Apr 14, 2021 32.03 32.10 32.03 32.05 1,636 -0.06(-0.19%)
Apr 13, 2021 32.13 32.13 32.11 32.11 803 -0.08(-0.25%)
Apr 12, 2021 32.09 32.19 32.09 32.19 842 +0.18(+0.55%)
Apr 09, 2021 31.93 32.01 31.87 32.01 2,000 -0.02(-0.07%)
Apr 08, 2021 31.98 32.03 31.98 32.03 1,520 +0.02(+0.06%)
Apr 07, 2021 32.05 32.06 31.98 32.01 417 -0.06(-0.19%)
Apr 06, 2021 31.98 32.13 31.98 32.08 1,918 +0.17(+0.53%)
Apr 05, 2021 31.63 32.02 31.63 31.91 9,725 +0.31(+0.97%)
Apr 01, 2021 31.44 31.67 31.44 31.60 1,600 -0.06(-0.19%)
Mar 31, 2021 31.69 31.82 31.66 31.66 3,045 -0.07(-0.23%)
Mar 30, 2021 32.12 32.18 31.73 31.73 7,401 -0.35(-1.08%)
Mar 29, 2021 31.84 32.10 31.84 32.08 7,925 +0.21(+0.65%)
Mar 26, 2021 31.33 31.87 31.32 31.87 5,200 +0.58(+1.84%)
Mar 25, 2021 31.10 31.29 30.95 31.29 3,321 +0.10(+0.32%)
Mar 24, 2021 31.34 31.34 31.20 31.20 2,699 -0.16(-0.50%)
Mar 23, 2021 31.39 31.50 31.33 31.35 2,771 -0.05(-0.15%)
Mar 22, 2021 31.11 31.40 31.11 31.40 5,417 +0.29(+0.93%)
Mar 19, 2021 31.05 31.15 31.05 31.11 2,200 +0.06(+0.20%)
Mar 18, 2021 31.22 31.26 30.97 31.05 16,368 -0.17(-0.54%)
Mar 17, 2021 31.20 31.23 31.08 31.22 3,840 +0.01(+0.03%)
Mar 16, 2021 31.22 31.26 31.19 31.21 3,439 +0.06(+0.18%)
Mar 15, 2021 30.93 31.15 30.93 31.15 3,361 +0.25(+0.81%)
Mar 12, 2021 30.83 30.93 30.81 30.90 2,200 +0.15(+0.49%)
Mar 11, 2021 30.80 30.92 30.75 30.75 2,635 -0.09(-0.30%)
Mar 10, 2021 30.60 30.91 30.60 30.84 19,842 +0.32(+1.05%)
Mar 09, 2021 30.61 30.71 30.52 30.52 11,236 +0.10(+0.33%)
Mar 08, 2021 30.15 30.67 30.15 30.42 22,718 +0.24(+0.78%)
Mar 05, 2021 29.76 30.18 29.56 30.18 660,100 +0.63(+2.14%)
Mar 04, 2021 29.67 30.10 29.50 29.55 2,506 -0.21(-0.71%)
Mar 03, 2021 29.89 29.95 29.76 29.76 1,978 -0.22(-0.73%)
Mar 02, 2021 29.97 30.10 29.95 29.98 1,405 +0.04(+0.13%)
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.