Skip to main content

US Financials Ishares Evolved ETF (NY: IEFN )

N/A UNCHANGED
Last Price Updated: 8:00 PM EDT, Aug 22, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 17.68 17.68 17.57 17.68 320 -0.54(-2.95%)
Mar 30, 2020 17.89 18.22 17.89 18.22 1,448 +0.39(+2.20%)
Mar 27, 2020 17.62 17.93 17.62 17.82 1,800 -0.65(-3.52%)
Mar 26, 2020 18.01 18.48 17.97 18.48 11,524 +1.18(+6.79%)
Mar 25, 2020 16.66 17.30 16.64 17.30 4,592 +0.44(+2.61%)
Mar 24, 2020 16.43 16.86 16.28 16.86 5,950 +1.77(+11.73%)
Mar 23, 2020 15.75 15.75 14.87 15.09 5,286 -0.78(-4.94%)
Mar 20, 2020 16.83 16.83 15.87 15.87 2,200 -0.69(-4.16%)
Mar 19, 2020 16.07 16.75 15.54 16.56 1,156 +0.44(+2.76%)
Mar 18, 2020 16.24 16.24 15.51 16.12 1,240 -1.53(-8.65%)
Mar 17, 2020 17.58 17.65 17.37 17.65 893 +0.74(+4.39%)
Mar 16, 2020 16.74 18.09 16.74 16.90 10,417 -2.51(-12.95%)
Mar 13, 2020 18.59 19.42 18.13 19.42 3,600 +1.74(+9.84%)
Mar 12, 2020 17.68 17.68 17.68 17.68 72 -2.03(-10.29%)
Mar 11, 2020 20.29 20.29 19.71 19.71 615 -1.12(-5.38%)
Mar 10, 2020 20.54 20.83 20.01 20.83 10,230 +1.00(+5.03%)
Mar 09, 2020 20.28 20.32 19.82 19.83 1,181 -2.35(-10.59%)
Mar 06, 2020 22.18 22.18 21.75 22.18 6,100 -0.60(-2.65%)
Mar 05, 2020 23.25 23.25 22.78 22.78 4,560 -1.12(-4.69%)
Mar 04, 2020 23.35 23.90 23.25 23.90 1,015 +0.76(+3.29%)
Mar 03, 2020 23.43 23.43 23.13 23.14 223 -0.80(-3.36%)
Mar 02, 2020 22.91 23.95 22.91 23.95 135 +1.20(+5.26%)
Feb 28, 2020 22.87 22.88 22.54 22.75 1,200 -0.80(-3.39%)
Feb 27, 2020 23.55 23.55 23.55 23.55 202 -0.98(-3.98%)
Feb 26, 2020 24.96 25.04 24.53 24.53 460 -0.20(-0.79%)
Feb 25, 2020 24.72 24.72 24.72 24.72 94 -0.93(-3.63%)
Feb 24, 2020 25.74 25.74 25.65 25.65 487 -0.89(-3.35%)
Feb 21, 2020 26.54 26.54 26.54 26.54 100 -0.31(-1.14%)
Feb 20, 2020 26.74 26.85 26.74 26.85 334 -0.00(-0.01%)
Feb 19, 2020 26.86 26.88 26.85 26.85 1,420 +0.17(+0.63%)
Feb 18, 2020 26.68 26.68 26.68 26.68 2 -0.20(-0.76%)
Feb 14, 2020 26.89 26.89 26.89 26.89 100 -0.02(-0.09%)
Feb 13, 2020 26.80 26.91 26.80 26.91 600 +0.05(+0.20%)
Feb 12, 2020 26.95 26.95 26.86 26.86 194 +0.03(+0.13%)
Feb 11, 2020 26.82 26.82 26.82 26.82 15 +0.17(+0.64%)
Feb 10, 2020 26.60 26.65 26.60 26.65 853 +0.05(+0.20%)
Feb 07, 2020 26.63 26.63 26.60 26.60 100 -0.15(-0.57%)
Feb 06, 2020 26.81 26.82 26.75 26.75 707 -0.02(-0.08%)
Feb 05, 2020 26.64 26.79 26.64 26.78 500 +0.51(+1.96%)
Feb 04, 2020 26.43 26.47 26.26 26.26 3,564 +0.31(+1.18%)
Feb 03, 2020 26.17 26.17 25.95 25.95 100 +0.21(+0.81%)
Jan 31, 2020 26.00 26.00 25.75 25.75 500 -0.53(-2.02%)
Jan 30, 2020 26.00 26.28 25.93 26.28 225 +0.23(+0.88%)
Jan 29, 2020 26.24 26.24 26.05 26.05 305 -0.12(-0.46%)
Jan 28, 2020 26.26 26.26 26.17 26.17 1,277 +0.29(+1.12%)
Jan 27, 2020 26.00 26.00 25.39 25.88 508 -0.41(-1.57%)
Jan 24, 2020 26.25 26.29 26.25 26.29 500 -0.36(-1.34%)
Jan 23, 2020 26.60 26.65 26.46 26.65 511 -0.06(-0.21%)
Jan 22, 2020 26.73 26.73 26.70 26.71 3,701 +0.09(+0.33%)
Jan 21, 2020 26.70 26.70 26.62 26.62 1,888 -0.21(-0.79%)
Jan 17, 2020 26.83 26.83 26.83 26.83 100 +0.13(+0.47%)
Jan 16, 2020 26.68 26.70 26.67 26.70 602 +0.28(+1.07%)
Jan 15, 2020 26.44 26.44 26.42 26.42 110 -0.11(-0.40%)
Jan 14, 2020 26.53 26.53 26.53 26.53 25 -0.05(-0.19%)
Jan 13, 2020 26.58 26.58 26.58 26.58 10 +0.14(+0.53%)
Jan 10, 2020 26.53 26.53 26.44 26.44 100 -0.18(-0.66%)
Jan 09, 2020 26.63 26.63 26.61 26.61 10,101 +0.17(+0.65%)
Jan 08, 2020 26.44 26.44 26.44 26.44 209 +0.17(+0.63%)
Jan 07, 2020 26.27 26.27 26.27 26.27 40 -0.11(-0.42%)
Jan 06, 2020 26.25 26.39 26.25 26.39 396 -0.06(-0.22%)
Jan 03, 2020 26.39 26.44 26.35 26.44 400 -0.21(-0.78%)
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.