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 (%)
Apr 30, 2020 19.76 19.83 19.57 19.63 6,846 -0.56(-2.79%)
Apr 29, 2020 20.02 20.30 20.02 20.19 660 +0.74(+3.83%)
Apr 28, 2020 19.70 19.70 19.45 19.45 1,576 +0.24(+1.23%)
Apr 27, 2020 18.77 19.21 18.77 19.21 320 +0.79(+4.26%)
Apr 24, 2020 18.15 18.43 18.15 18.43 300 +0.27(+1.47%)
Apr 23, 2020 18.16 18.16 18.16 18.16 438 -0.02(-0.10%)
Apr 22, 2020 18.25 18.25 18.16 18.18 2,158 +0.23(+1.25%)
Apr 21, 2020 17.95 17.95 17.95 17.95 144 -0.63(-3.39%)
Apr 20, 2020 18.85 18.85 18.58 18.58 793 -0.34(-1.80%)
Apr 17, 2020 18.73 18.92 18.70 18.92 1,800 +0.94(+5.24%)
Apr 16, 2020 18.03 18.03 17.80 17.98 620 -0.22(-1.20%)
Apr 15, 2020 18.53 18.53 18.19 18.20 2,352 -0.87(-4.59%)
Apr 14, 2020 19.54 19.54 18.89 19.07 3,521 +0.04(+0.23%)
Apr 13, 2020 19.64 19.64 18.95 19.03 1,577 -0.73(-3.68%)
Apr 09, 2020 19.63 19.76 19.63 19.76 200 +0.91(+4.81%)
Apr 08, 2020 18.75 18.85 18.75 18.85 1,742 +0.81(+4.47%)
Apr 07, 2020 18.64 18.65 18.05 18.05 1,758 +0.23(+1.30%)
Apr 06, 2020 17.11 17.81 17.11 17.81 284 +1.34(+8.13%)
Apr 03, 2020 16.69 16.69 16.47 16.47 1,600 -0.44(-2.60%)
Apr 02, 2020 16.59 16.91 16.59 16.91 3,063 +0.31(+1.84%)
Apr 01, 2020 16.61 16.61 16.61 16.61 138 -1.07(-6.06%)
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%)
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.