US Healthcare Staples Ishares Evolved ETF (NY: IEHS )

33.36 USD -0.04 (-0.13%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 18, 2020 33.40 33.40 33.21 33.36 2,700 -0.04(-0.13%)
Sep 17, 2020 33.45 33.45 33.23 33.40 1,248 -0.18(-0.52%)
Sep 16, 2020 33.87 33.87 33.58 33.58 2,580 -0.07(-0.22%)
Sep 15, 2020 33.66 33.85 33.65 33.65 1,608 -0.01(-0.02%)
Sep 14, 2020 33.56 33.66 33.56 33.66 337 +0.54(+1.64%)
Sep 11, 2020 33.16 33.17 33.00 33.11 900 -0.06(-0.17%)
Sep 10, 2020 33.67 33.67 33.16 33.17 3,986 -0.47(-1.39%)
Sep 09, 2020 33.59 33.70 33.59 33.64 816 +0.67(+2.04%)
Sep 08, 2020 33.07 33.11 32.97 32.97 1,486 -0.50(-1.49%)
Sep 04, 2020 33.40 33.60 33.04 33.47 2,900 -0.35(-1.03%)
Sep 03, 2020 34.60 34.60 33.63 33.81 2,533 -0.98(-2.83%)
Sep 02, 2020 34.33 34.80 34.24 34.80 6,514 +0.77(+2.25%)
Sep 01, 2020 34.12 34.12 33.92 34.03 1,270 -0.18(-0.53%)
Aug 31, 2020 34.31 34.33 34.12 34.21 2,663 +0.04(+0.13%)
Aug 28, 2020 34.01 34.23 33.96 34.17 2,700 +0.09(+0.26%)
Aug 27, 2020 33.79 34.08 33.77 34.08 3,473 +0.46(+1.37%)
Aug 26, 2020 33.40 33.62 33.37 33.62 645 -0.05(-0.14%)
Aug 25, 2020 33.66 33.66 33.66 33.66 57 +0.26(+0.77%)
Aug 24, 2020 33.72 33.72 33.35 33.41 1,854 -0.23(-0.69%)
Aug 21, 2020 33.49 33.64 33.49 33.64 300 +0.03(+0.10%)
Aug 20, 2020 33.50 33.67 33.50 33.60 5,934 -0.08(-0.24%)
Aug 19, 2020 33.88 33.88 33.68 33.68 1,187 -0.10(-0.28%)
Aug 18, 2020 33.76 33.81 33.75 33.78 4,224 -0.04(-0.13%)
Aug 17, 2020 33.87 33.87 33.83 33.83 746 +0.18(+0.53%)
Aug 14, 2020 33.77 33.81 33.62 33.65 1,800 -0.15(-0.45%)
Aug 13, 2020 33.51 33.80 33.51 33.80 1,539 +0.02(+0.07%)
Aug 12, 2020 33.59 33.80 33.59 33.78 863 +0.51(+1.52%)
Aug 11, 2020 33.55 33.65 33.27 33.27 2,525 -0.23(-0.70%)
Aug 10, 2020 33.78 33.78 33.48 33.50 800 -0.13(-0.39%)
Aug 07, 2020 33.54 33.71 33.54 33.64 1,400 +0.09(+0.27%)
Aug 06, 2020 33.49 33.55 33.37 33.55 665 -0.26(-0.78%)
Aug 05, 2020 33.71 33.81 33.71 33.81 2,990 +0.38(+1.13%)
Aug 04, 2020 33.56 33.56 33.43 33.43 1,976 -0.16(-0.46%)
Aug 03, 2020 33.34 33.65 33.34 33.59 2,122 +0.25(+0.75%)
Jul 31, 2020 33.11 33.34 33.11 33.34 700 -0.20(-0.60%)
Jul 30, 2020 33.50 33.59 33.15 33.54 2,436 -0.19(-0.56%)
Jul 29, 2020 33.71 33.85 33.69 33.73 45,521 +0.72(+2.17%)
Jul 28, 2020 33.16 33.16 33.01 33.01 510 -0.17(-0.51%)
Jul 27, 2020 33.24 33.24 33.17 33.18 816 +0.18(+0.55%)
Jul 24, 2020 33.06 33.06 32.90 33.00 5,600 -0.28(-0.83%)
Jul 23, 2020 33.53 33.58 33.17 33.28 3,415 -0.07(-0.21%)
Jul 22, 2020 32.93 33.35 32.93 33.35 3,024 +0.41(+1.25%)
Jul 21, 2020 33.04 33.10 32.94 32.94 2,246 +0.12(+0.35%)
Jul 20, 2020 32.97 32.97 32.75 32.82 5,154 -0.09(-0.28%)
Jul 17, 2020 32.60 33.01 32.52 32.91 4,000 +0.58(+1.80%)
Jul 16, 2020 32.21 32.33 32.21 32.33 1,092 -0.11(-0.34%)
Jul 15, 2020 32.29 32.45 32.29 32.44 1,561 +0.59(+1.85%)
Jul 14, 2020 31.39 31.85 31.38 31.85 1,367 +0.71(+2.27%)
Jul 13, 2020 31.20 31.74 31.14 31.14 1,962 +0.05(+0.15%)
Jul 10, 2020 31.21 31.21 30.92 31.10 3,100 -0.01(-0.04%)
Jul 09, 2020 31.22 31.34 31.00 31.11 4,201 -0.22(-0.69%)
Jul 08, 2020 31.40 31.40 31.20 31.33 2,697 +0.09(+0.28%)
Jul 07, 2020 31.28 31.57 31.23 31.24 3,291 -0.40(-1.27%)
Jul 06, 2020 31.94 31.94 31.57 31.64 22,510 +0.32(+1.02%)
Jul 02, 2020 31.51 31.59 31.32 31.32 5,600 +0.22(+0.71%)
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.