US Consumer Staples Ishares Evolved ETF (NY: IECS )

29.98 USD -0.08 (-0.26%)
Official Closing Price Updated: 8:00 PM EST, Jan 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 22, 2021 30.00 30.00 29.98 29.98 386 -0.08(-0.26%)
Jan 21, 2021 30.30 30.30 30.06 30.06 857 -0.13(-0.42%)
Jan 20, 2021 30.09 30.21 30.00 30.19 1,495 +0.14(+0.46%)
Jan 19, 2021 30.10 30.12 30.04 30.05 4,326 +0.02(+0.06%)
Jan 15, 2021 29.90 30.03 29.90 30.03 1,500 -0.05(-0.16%)
Jan 14, 2021 30.20 30.20 30.08 30.08 2,979 -0.16(-0.54%)
Jan 13, 2021 30.15 30.31 30.15 30.24 6,843 +0.02(+0.07%)
Jan 12, 2021 30.28 30.28 30.05 30.22 652 -0.13(-0.41%)
Jan 11, 2021 30.48 30.51 30.31 30.35 1,534 -0.32(-1.05%)
Jan 08, 2021 30.64 30.67 30.51 30.67 1,800 +0.19(+0.63%)
Jan 07, 2021 30.50 30.51 30.37 30.48 2,733 -0.03(-0.09%)
Jan 06, 2021 30.46 30.58 30.46 30.51 1,564 +0.02(+0.07%)
Jan 05, 2021 30.41 30.56 30.40 30.48 1,453 +0.08(+0.25%)
Jan 04, 2021 30.79 30.79 30.19 30.41 903 -0.58(-1.86%)
Dec 31, 2020 30.98 30.98 30.98 9,395 +0.23(+0.74%)
Dec 30, 2020 30.83 30.83 30.74 30.76 9,395 -0.00(-0.00%)
Dec 29, 2020 30.85 30.85 30.76 30.76 1,564 -0.06(-0.21%)
Dec 28, 2020 30.83 30.86 30.70 30.82 5,966 +0.19(+0.62%)
Dec 24, 2020 30.55 30.63 30.55 30.63 100 +0.07(+0.23%)
Dec 23, 2020 30.45 30.61 30.45 30.56 1,690 +0.16(+0.54%)
Dec 22, 2020 30.33 30.46 30.33 30.40 1,374 -0.10(-0.33%)
Dec 21, 2020 30.27 30.50 30.27 30.50 529 -0.35(-1.12%)
Dec 18, 2020 30.73 30.84 30.66 30.84 1,900 +0.10(+0.32%)
Dec 17, 2020 30.71 30.75 30.71 30.75 1,153 +0.18(+0.58%)
Dec 16, 2020 30.62 30.73 30.50 30.57 2,575 +0.05(+0.16%)
Dec 15, 2020 30.50 30.55 30.48 30.52 5,632 +0.15(+0.50%)
Dec 14, 2020 30.71 30.72 30.37 30.37 1,740 -0.24(-0.79%)
Dec 11, 2020 30.51 30.61 30.51 30.61 3,300 -0.03(-0.09%)
Dec 10, 2020 30.64 30.64 30.64 30.64 202 -0.05(-0.17%)
Dec 09, 2020 30.61 30.69 30.60 30.69 2,963 -0.03(-0.10%)
Dec 08, 2020 30.49 30.72 30.49 30.72 2,591 +0.14(+0.46%)
Dec 07, 2020 30.56 30.68 30.51 30.58 2,042 -0.13(-0.42%)
Dec 04, 2020 30.34 30.71 30.34 30.71 1,400 +0.37(+1.22%)
Dec 03, 2020 30.28 30.35 30.25 30.34 2,997 +0.17(+0.58%)
Dec 02, 2020 30.31 30.46 30.11 30.17 4,083 -0.28(-0.93%)
Dec 01, 2020 30.32 30.45 30.30 30.45 9,530 +0.30(+1.00%)
Nov 30, 2020 30.15 30.15 30.01 30.15 2,448 -0.09(-0.30%)
Nov 27, 2020 30.22 30.24 30.18 30.24 8,800 -0.00(-0.00%)
Nov 25, 2020 30.41 30.41 30.24 30.24 2,600 -0.10(-0.35%)
Nov 24, 2020 30.30 30.38 30.30 30.35 2,425 +0.27(+0.90%)
Nov 23, 2020 30.15 30.15 30.00 30.07 3,768 +0.02(+0.08%)
Nov 20, 2020 30.08 30.20 30.05 30.05 700 -0.20(-0.65%)
Nov 19, 2020 30.00 30.25 29.98 30.25 3,662 +0.08(+0.26%)
Nov 18, 2020 30.63 30.65 30.17 30.17 5,184 -0.39(-1.28%)
Nov 17, 2020 30.41 30.65 30.41 30.56 1,898 -0.01(-0.05%)
Nov 16, 2020 30.40 30.57 30.40 30.57 2,148 +0.31(+1.03%)
Nov 13, 2020 30.05 30.26 30.05 30.26 7,300 +0.37(+1.24%)
Nov 12, 2020 29.92 29.96 29.75 29.89 3,373 -0.23(-0.76%)
Nov 11, 2020 29.87 30.12 29.87 30.12 2,745 +0.25(+0.83%)
Nov 10, 2020 29.57 29.88 29.56 29.87 1,656 +0.39(+1.34%)
Nov 09, 2020 30.00 30.30 29.48 29.48 458,264 +0.22(+0.75%)
Nov 06, 2020 29.15 29.26 29.15 29.26 10,500 +0.04(+0.14%)
Nov 05, 2020 29.36 29.36 29.22 29.22 1,688 +0.24(+0.82%)
Nov 04, 2020 29.36 29.36 28.98 28.98 1,422 +0.05(+0.19%)
Nov 03, 2020 28.86 28.99 28.86 28.93 988 +0.54(+1.89%)
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.