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 (%)
May 29, 2020 26.50 26.76 26.43 26.76 1,900 +0.06(+0.21%)
May 28, 2020 26.77 26.77 26.70 26.70 443 +0.19(+0.71%)
May 27, 2020 26.22 26.51 26.21 26.51 3,169 +0.51(+1.98%)
May 26, 2020 26.39 26.39 26.00 26.00 612 +0.18(+0.71%)
May 22, 2020 25.71 25.82 25.71 25.82 600 +0.06(+0.24%)
May 21, 2020 25.90 25.93 25.74 25.76 4,931 -0.27(-1.04%)
May 20, 2020 25.95 26.02 25.95 26.02 278 +0.27(+1.07%)
May 19, 2020 25.87 25.97 25.75 25.75 2,888 -0.33(-1.26%)
May 18, 2020 26.09 26.09 26.00 26.08 892 +0.51(+2.01%)
May 15, 2020 25.60 25.60 25.57 25.57 1,000 +0.18(+0.73%)
May 14, 2020 25.10 25.42 25.08 25.38 6,933 -0.04(-0.14%)
May 13, 2020 25.57 25.70 25.29 25.42 2,747 -0.34(-1.31%)
May 12, 2020 26.11 26.17 25.75 25.75 3,766 -0.22(-0.84%)
May 11, 2020 26.02 26.14 25.90 25.97 2,418 -0.10(-0.38%)
May 08, 2020 25.88 26.07 25.86 26.07 6,900 +0.67(+2.64%)
May 07, 2020 25.56 25.56 25.40 25.40 333 +0.02(+0.07%)
May 06, 2020 25.60 25.60 25.38 25.38 4,140 -0.19(-0.75%)
May 05, 2020 25.77 25.77 25.57 25.57 1,848 +0.08(+0.30%)
May 04, 2020 25.33 25.50 25.30 25.50 2,637 -0.04(-0.14%)
May 01, 2020 25.88 25.88 25.54 25.54 1,000 -0.56(-2.14%)
Apr 30, 2020 26.40 26.40 25.99 26.09 3,891 -0.27(-1.02%)
Apr 29, 2020 26.37 26.51 26.32 26.36 1,893 +0.02(+0.09%)
Apr 28, 2020 26.37 26.37 26.27 26.34 1,968 +0.13(+0.49%)
Apr 27, 2020 26.07 26.21 26.05 26.21 6,886 +0.35(+1.37%)
Apr 24, 2020 25.69 25.86 25.68 25.86 1,100 +0.29(+1.15%)
Apr 23, 2020 25.90 25.90 25.56 25.56 588 -0.29(-1.12%)
Apr 22, 2020 25.70 25.85 25.70 25.85 1,118 +0.42(+1.64%)
Apr 21, 2020 25.80 25.80 25.41 25.44 1,042 -0.66(-2.52%)
Apr 20, 2020 26.08 26.44 26.08 26.09 3,262 -0.43(-1.61%)
Apr 17, 2020 26.60 26.60 26.20 26.52 2,800 +0.49(+1.87%)
Apr 16, 2020 25.71 26.03 25.71 26.03 1,871 +0.23(+0.89%)
Apr 15, 2020 26.00 26.00 25.71 25.80 9,418 -0.58(-2.18%)
Apr 14, 2020 25.88 26.40 25.83 26.38 4,921 +0.96(+3.78%)
Apr 13, 2020 25.95 25.95 25.21 25.42 5,538 -0.52(-2.01%)
Apr 09, 2020 25.45 26.18 25.45 25.94 6,800 +0.53(+2.10%)
Apr 08, 2020 24.95 25.41 24.91 25.41 2,683 +0.47(+1.87%)
Apr 07, 2020 25.25 25.56 24.94 24.94 3,744 -0.08(-0.30%)
Apr 06, 2020 24.48 25.02 24.48 25.02 1,973 +1.14(+4.77%)
Apr 03, 2020 23.66 23.88 23.63 23.88 2,400 -0.00(-0.02%)
Apr 02, 2020 23.51 23.88 23.47 23.88 4,824 +0.65(+2.80%)
Apr 01, 2020 23.33 23.57 23.23 23.23 2,322 -0.72(-3.01%)
Mar 31, 2020 24.45 24.45 23.91 23.96 49,951 -0.41(-1.70%)
Mar 30, 2020 23.78 24.37 23.78 24.37 3,680 +0.94(+3.99%)
Mar 27, 2020 23.33 24.05 23.28 23.43 2,300 -0.39(-1.63%)
Mar 26, 2020 23.21 23.82 23.10 23.82 4,159 +1.35(+6.03%)
Mar 25, 2020 22.64 23.37 22.39 22.47 10,694 +0.16(+0.73%)
Mar 24, 2020 22.06 22.30 21.95 22.30 3,431 +1.49(+7.18%)
Mar 23, 2020 21.46 21.46 20.81 20.81 5,973 -0.63(-2.96%)
Mar 20, 2020 23.06 23.06 21.36 21.45 2,000 -1.29(-5.66%)
Mar 19, 2020 22.82 22.88 22.73 22.73 13,114 -0.19(-0.85%)
Mar 18, 2020 23.46 23.63 22.50 22.93 3,862 -1.14(-4.74%)
Mar 17, 2020 23.30 25.59 23.30 24.07 17,807 +1.41(+6.20%)
Mar 16, 2020 22.87 23.00 22.66 22.66 845 -1.92(-7.80%)
Mar 13, 2020 23.64 24.58 23.60 24.58 2,700 +1.45(+6.27%)
Mar 12, 2020 24.23 24.50 23.13 23.13 4,850 -2.45(-9.57%)
Mar 11, 2020 25.98 26.12 25.58 25.58 5,714 -1.20(-4.49%)
Mar 10, 2020 26.70 26.78 25.68 26.78 3,439 +0.68(+2.62%)
Mar 09, 2020 26.03 26.47 25.58 26.10 2,964 -1.35(-4.91%)
Mar 06, 2020 26.97 27.44 26.90 27.44 5,100 -0.27(-0.96%)
Mar 05, 2020 27.91 27.91 27.68 27.71 8,555 -0.74(-2.60%)
Mar 04, 2020 27.66 28.45 27.66 28.45 3,007 +1.19(+4.36%)
Mar 03, 2020 27.53 27.92 27.26 27.26 11,223 -0.27(-1.00%)
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.