Skip to main content

US Healthcare Staples Ishares Evolved ETF (NY: IEHS )

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

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 41.45 41.54 41.41 41.54 1,895 -0.16(-0.37%)
Jun 29, 2021 41.84 41.84 41.63 41.70 4,304 +0.01(+0.03%)
Jun 28, 2021 41.65 41.68 41.49 41.68 3,210 +0.14(+0.35%)
Jun 25, 2021 41.33 41.54 41.33 41.54 2,907 +0.24(+0.59%)
Jun 24, 2021 41.33 41.46 41.30 41.30 4,663 +0.07(+0.16%)
Jun 23, 2021 41.25 41.31 41.23 41.23 1,637 -0.06(-0.14%)
Jun 22, 2021 41.02 41.34 41.01 41.29 6,998 +0.21(+0.52%)
Jun 21, 2021 40.50 41.07 40.50 41.07 2,727 +0.57(+1.41%)
Jun 18, 2021 40.74 40.74 40.50 40.50 6,561 -0.46(-1.13%)
Jun 17, 2021 40.68 40.97 40.68 40.97 5,836 +0.42(+1.03%)
Jun 16, 2021 40.80 40.81 40.47 40.55 3,106 -0.14(-0.34%)
Jun 15, 2021 40.82 40.82 40.59 40.69 5,617 +0.02(+0.06%)
Jun 14, 2021 40.65 40.67 40.43 40.67 3,734 +0.07(+0.17%)
Jun 11, 2021 40.66 40.68 40.49 40.60 6,730 -0.10(-0.26%)
Jun 10, 2021 40.30 40.70 40.30 40.70 5,209 +0.47(+1.17%)
Jun 09, 2021 40.26 40.33 40.18 40.23 2,015 +0.14(+0.36%)
Jun 08, 2021 40.32 40.32 39.80 40.09 9,686 -0.04(-0.10%)
Jun 07, 2021 40.18 40.25 40.13 40.13 3,384 -0.06(-0.14%)
Jun 04, 2021 40.14 40.30 40.13 40.18 5,267 +0.14(+0.35%)
Jun 03, 2021 39.90 40.04 39.70 40.04 4,754 +0.10(+0.26%)
Jun 02, 2021 40.14 40.17 39.90 39.94 5,278 -0.21(-0.51%)
Jun 01, 2021 40.96 40.96 40.14 40.15 6,502 -0.76(-1.85%)
May 28, 2021 41.00 41.23 40.90 40.90 4,431 +0.14(+0.33%)
May 27, 2021 40.72 40.78 40.72 40.77 3,245 +0.09(+0.21%)
May 26, 2021 41.01 41.01 40.49 40.68 3,888 -0.23(-0.55%)
May 25, 2021 41.01 41.03 40.86 40.91 14,048 +0.10(+0.23%)
May 24, 2021 41.00 41.37 40.81 40.81 5,361 +0.11(+0.28%)
May 21, 2021 40.84 41.08 40.70 40.70 6,563 +0.09(+0.22%)
May 20, 2021 40.44 40.72 40.44 40.61 2,785 +0.47(+1.16%)
May 19, 2021 39.77 40.14 39.72 40.14 12,869 -0.12(-0.31%)
May 18, 2021 40.00 40.45 40.00 40.27 5,536 +0.19(+0.47%)
May 17, 2021 40.41 40.41 40.08 40.08 7,108 -0.25(-0.61%)
May 14, 2021 40.27 40.38 40.22 40.33 7,683 +0.31(+0.77%)
May 13, 2021 39.74 40.15 39.74 40.02 6,409 +0.31(+0.78%)
May 12, 2021 40.17 40.21 39.71 39.71 8,551 -0.65(-1.60%)
May 11, 2021 40.46 40.58 40.30 40.36 8,247 -0.48(-1.18%)
May 10, 2021 41.01 41.15 40.84 40.84 3,861 -0.13(-0.32%)
May 07, 2021 41.12 41.19 40.97 40.97 17,308 +0.27(+0.66%)
May 06, 2021 40.59 40.70 40.30 40.70 11,544 +0.00(+0.00%)
May 05, 2021 40.80 40.99 40.60 40.70 7,569 -0.11(-0.27%)
May 04, 2021 40.94 40.94 40.55 40.81 6,796 -0.13(-0.33%)
May 03, 2021 40.92 41.11 40.92 40.94 7,173 +0.10(+0.26%)
Apr 30, 2021 40.92 40.92 40.75 40.84 3,500 -0.26(-0.62%)
Apr 29, 2021 41.29 41.29 40.98 41.10 6,141 -0.08(-0.19%)
Apr 28, 2021 41.32 41.33 41.17 41.17 12,464 -0.05(-0.13%)
Apr 27, 2021 41.31 41.35 41.18 41.23 4,213 -0.16(-0.39%)
Apr 26, 2021 41.60 41.60 41.34 41.39 13,776 -0.08(-0.20%)
Apr 23, 2021 41.10 41.58 41.10 41.47 8,700 +0.29(+0.69%)
Apr 22, 2021 41.24 41.40 41.08 41.19 11,259 +0.03(+0.06%)
Apr 21, 2021 40.66 41.16 40.66 41.16 6,726 +0.68(+1.68%)
Apr 20, 2021 40.38 40.53 40.37 40.48 21,242 +0.00(+0.00%)
Apr 19, 2021 40.72 40.72 40.40 40.48 19,836 -0.19(-0.47%)
Apr 16, 2021 40.76 40.76 40.37 40.67 13,900 +0.17(+0.42%)
Apr 15, 2021 40.01 40.53 40.01 40.50 79,798 +0.85(+2.14%)
Apr 14, 2021 39.83 39.90 39.65 39.65 3,179 -0.08(-0.20%)
Apr 13, 2021 39.52 39.74 39.52 39.73 9,093 +0.33(+0.83%)
Apr 12, 2021 39.41 39.45 39.32 39.40 12,003 +0.00(+0.01%)
Apr 09, 2021 39.08 39.40 39.08 39.40 8,400 +0.46(+1.19%)
Apr 08, 2021 39.06 39.07 38.93 38.93 14,195 +0.15(+0.40%)
Apr 07, 2021 39.08 39.08 38.73 38.78 8,842 -0.18(-0.47%)
Apr 06, 2021 39.15 39.19 38.96 38.96 4,610 -0.05(-0.12%)
Apr 05, 2021 38.71 39.02 38.71 39.01 16,061 +0.40(+1.04%)
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.