US Consumer Staples Ishares Evolved ETF (NY: IECS )

28.10 USD +0.22 (+0.79%)
Official Closing Price Updated: 8:00 PM EDT, Sep 24, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 24, 2020 27.97 28.10 27.88 28.10 891 +0.22(+0.79%)
Sep 23, 2020 28.29 28.29 27.88 27.88 1,664 -0.71(-2.47%)
Sep 22, 2020 28.64 28.71 28.54 28.59 2,245 +0.17(+0.59%)
Sep 21, 2020 28.37 28.42 28.24 28.42 2,363 -0.40(-1.39%)
Sep 18, 2020 29.12 29.12 28.75 28.82 1,500 -0.28(-0.96%)
Sep 17, 2020 29.27 29.27 29.10 29.10 2,201 -0.29(-0.98%)
Sep 16, 2020 29.64 29.64 29.39 29.39 432 -0.09(-0.29%)
Sep 15, 2020 29.61 29.61 29.47 29.47 161 +0.01(+0.04%)
Sep 14, 2020 29.43 29.51 29.43 29.46 358 +0.25(+0.86%)
Sep 11, 2020 29.08 29.22 29.08 29.21 700 +0.12(+0.42%)
Sep 10, 2020 29.40 29.42 29.09 29.09 1,012 -0.26(-0.88%)
Sep 09, 2020 29.37 29.37 29.35 29.35 162 +0.42(+1.46%)
Sep 08, 2020 29.30 29.30 28.92 28.92 719 -0.58(-1.95%)
Sep 04, 2020 29.70 29.70 29.20 29.50 1,600 -0.03(-0.11%)
Sep 03, 2020 30.00 30.14 29.45 29.53 2,935 -0.57(-1.89%)
Sep 02, 2020 29.47 30.10 29.47 30.10 1,747 +0.67(+2.27%)
Sep 01, 2020 29.38 29.50 29.34 29.43 2,742 -0.16(-0.54%)
Aug 31, 2020 29.70 29.70 29.53 29.59 11,771 -0.03(-0.10%)
Aug 28, 2020 29.40 29.62 29.40 29.62 700 +0.24(+0.82%)
Aug 27, 2020 29.57 29.57 29.38 29.38 2,229 +0.09(+0.32%)
Aug 26, 2020 29.04 29.32 29.04 29.28 18,991 +0.09(+0.30%)
Aug 25, 2020 29.14 29.20 29.12 29.20 1,214 +0.06(+0.20%)
Aug 24, 2020 29.14 29.14 29.14 29.14 190 +0.25(+0.87%)
Aug 21, 2020 28.79 28.89 28.79 28.89 400 +0.02(+0.06%)
Aug 20, 2020 28.74 28.87 28.74 28.87 856 +0.00(+0.01%)
Aug 19, 2020 29.07 29.07 28.87 28.87 2,300 -0.20(-0.70%)
Aug 18, 2020 28.92 29.07 28.92 29.07 1,538 +0.10(+0.36%)
Aug 17, 2020 28.99 29.03 28.91 28.96 1,007 +0.13(+0.44%)
Aug 14, 2020 28.95 28.95 28.83 28.84 900 -0.04(-0.15%)
Aug 13, 2020 28.94 28.98 28.88 28.88 2,021 -0.04(-0.15%)
Aug 12, 2020 28.56 28.92 28.56 28.92 432 +0.38(+1.32%)
Aug 11, 2020 28.71 28.71 28.54 28.54 653 -0.12(-0.44%)
Aug 10, 2020 28.69 28.69 28.65 28.67 800 +0.08(+0.27%)
Aug 07, 2020 28.42 28.59 28.42 28.59 500 +0.14(+0.49%)
Aug 06, 2020 28.44 28.45 28.32 28.45 636 +0.05(+0.19%)
Aug 05, 2020 28.39 28.45 28.37 28.40 3,316 +0.03(+0.11%)
Aug 04, 2020 28.27 28.37 28.27 28.37 2,477 +0.27(+0.95%)
Aug 03, 2020 28.11 28.12 28.10 28.10 548 -0.01(-0.05%)
Jul 31, 2020 28.20 28.20 27.85 28.11 5,600 -0.09(-0.30%)
Jul 30, 2020 28.11 28.20 28.11 28.20 2,098 -0.11(-0.38%)
Jul 29, 2020 28.32 28.32 28.31 28.31 105 +0.18(+0.65%)
Jul 28, 2020 28.29 28.32 28.12 28.12 1,467 -0.09(-0.31%)
Jul 27, 2020 28.21 28.21 28.21 28.21 42 +0.23(+0.81%)
Jul 24, 2020 27.87 28.04 27.87 27.98 900 -0.01(-0.02%)
Jul 23, 2020 27.97 28.05 27.91 27.99 3,207 +0.05(+0.18%)
Jul 22, 2020 27.64 27.94 27.64 27.94 153 +0.30(+1.07%)
Jul 21, 2020 27.50 27.89 27.50 27.64 3,561 +0.28(+1.01%)
Jul 20, 2020 27.36 27.36 27.36 27.36 272 -0.24(-0.88%)
Jul 17, 2020 27.51 27.61 27.50 27.61 7,800 +0.19(+0.71%)
Jul 16, 2020 27.39 27.42 27.34 27.41 2,424 +0.04(+0.14%)
Jul 15, 2020 27.37 27.37 27.37 27.37 515 +0.08(+0.28%)
Jul 14, 2020 27.15 27.30 27.12 27.30 4,333 +0.47(+1.74%)
Jul 13, 2020 27.01 27.16 26.83 26.83 4,138 -0.08(-0.32%)
Jul 10, 2020 26.72 26.92 26.72 26.92 300 +0.49(+1.87%)
Jul 09, 2020 26.42 26.42 26.42 26.42 122 -0.37(-1.38%)
Jul 08, 2020 26.69 26.79 26.69 26.79 350 -0.03(-0.11%)
Jul 07, 2020 26.68 26.90 26.68 26.82 1,845 +0.02(+0.07%)
Jul 06, 2020 26.68 26.80 26.68 26.80 369 +0.23(+0.87%)
Jul 02, 2020 26.59 26.85 26.57 26.57 2,200 +0.08(+0.31%)
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.