US Healthcare Staples Ishares Evolved ETF (NY: IEHS )

38.53 USD -0.29 (-0.75%)
Official Closing Price Updated: 8:00 PM EST, Jan 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 26, 2021 38.96 38.96 38.53 38.53 7,589 -0.29(-0.75%)
Jan 25, 2021 38.76 38.88 38.50 38.82 7,895 +0.15(+0.39%)
Jan 22, 2021 38.81 38.88 38.61 38.67 7,000 -0.26(-0.67%)
Jan 21, 2021 39.08 39.08 38.80 38.93 6,565 -0.10(-0.27%)
Jan 20, 2021 38.89 39.08 38.67 39.03 5,321 +0.31(+0.81%)
Jan 19, 2021 38.91 38.91 38.61 38.72 16,004 +0.26(+0.68%)
Jan 15, 2021 38.47 38.50 38.27 38.46 2,400 +0.06(+0.15%)
Jan 14, 2021 38.91 38.91 38.40 38.40 9,290 -0.28(-0.71%)
Jan 13, 2021 38.54 38.80 38.30 38.68 6,645 +0.17(+0.44%)
Jan 12, 2021 38.89 38.89 38.30 38.51 6,542 -0.28(-0.72%)
Jan 11, 2021 38.75 38.89 38.67 38.79 7,450 -0.12(-0.32%)
Jan 08, 2021 39.14 39.17 38.50 38.91 8,500 +0.17(+0.44%)
Jan 07, 2021 38.35 38.74 38.34 38.74 11,226 +0.57(+1.49%)
Jan 06, 2021 37.30 38.22 37.30 38.17 13,813 +0.71(+1.90%)
Jan 05, 2021 37.22 37.56 37.22 37.46 6,028 +0.24(+0.64%)
Jan 04, 2021 37.84 37.84 36.60 37.22 19,200 -0.18(-0.49%)
Dec 31, 2020 37.40 37.40 37.40 6,282 +0.33(+0.88%)
Dec 30, 2020 37.28 37.29 37.03 37.07 6,282 +0.01(+0.04%)
Dec 29, 2020 37.23 37.23 36.98 37.06 14,638 +0.08(+0.22%)
Dec 28, 2020 37.20 37.20 36.87 36.98 10,282 +0.10(+0.27%)
Dec 24, 2020 36.93 37.02 36.83 36.88 3,400 +0.04(+0.12%)
Dec 23, 2020 36.95 37.08 36.84 36.84 5,634 +0.12(+0.34%)
Dec 22, 2020 36.73 36.80 36.54 36.71 8,270 +0.06(+0.17%)
Dec 21, 2020 36.71 36.71 36.00 36.65 11,649 -0.28(-0.75%)
Dec 18, 2020 36.74 36.93 36.55 36.93 4,100 +0.07(+0.18%)
Dec 17, 2020 36.71 36.86 36.67 36.86 15,803 +0.46(+1.27%)
Dec 16, 2020 36.56 36.56 36.30 36.40 6,304 -0.07(-0.19%)
Dec 15, 2020 36.28 36.55 36.28 36.47 418 +0.38(+1.05%)
Dec 14, 2020 36.79 36.79 36.08 36.09 19,907 -0.26(-0.72%)
Dec 11, 2020 36.13 36.38 36.13 36.35 2,500 -0.29(-0.80%)
Dec 10, 2020 36.63 36.74 36.63 36.64 4,207 +0.02(+0.05%)
Dec 09, 2020 36.58 36.67 36.48 36.63 1,591 -0.13(-0.35%)
Dec 08, 2020 36.62 36.75 36.62 36.75 616 +0.16(+0.43%)
Dec 07, 2020 36.68 36.70 36.49 36.59 33,678 -0.25(-0.67%)
Dec 04, 2020 36.68 36.84 36.68 36.84 1,000 +0.53(+1.45%)
Dec 03, 2020 36.45 36.53 36.31 36.31 2,284 +0.00(+0.01%)
Dec 02, 2020 36.18 36.39 36.18 36.31 1,568 +0.27(+0.75%)
Dec 01, 2020 36.36 36.36 36.00 36.04 7,420 +0.27(+0.75%)
Nov 30, 2020 35.78 35.80 35.64 35.77 2,453 +0.03(+0.09%)
Nov 27, 2020 35.64 35.74 35.64 35.74 5,800 +0.35(+0.99%)
Nov 25, 2020 35.32 35.43 35.32 35.39 500 -0.27(-0.75%)
Nov 24, 2020 35.77 35.87 35.66 35.66 3,984 +0.16(+0.46%)
Nov 23, 2020 35.65 35.65 35.43 35.50 6,114 -0.06(-0.18%)
Nov 20, 2020 35.50 35.69 35.50 35.56 1,100 -0.11(-0.29%)
Nov 19, 2020 35.49 35.72 35.45 35.66 2,423 -0.14(-0.38%)
Nov 18, 2020 36.21 36.29 35.80 35.80 2,715 -0.58(-1.59%)
Nov 17, 2020 36.60 36.60 36.26 36.38 1,641 -0.36(-0.98%)
Nov 16, 2020 36.86 36.91 36.63 36.74 4,703 -0.02(-0.05%)
Nov 13, 2020 36.72 36.76 36.68 36.76 1,800 +0.51(+1.41%)
Nov 12, 2020 36.27 36.53 36.12 36.25 5,967 -0.12(-0.32%)
Nov 11, 2020 36.60 36.60 36.30 36.37 6,388 -0.07(-0.19%)
Nov 10, 2020 36.21 36.51 35.95 36.43 4,847 -0.07(-0.18%)
Nov 09, 2020 36.86 37.03 36.50 36.50 14,519 +0.59(+1.65%)
Nov 06, 2020 35.76 36.07 35.76 35.91 3,700 +0.04(+0.12%)
Nov 05, 2020 35.88 36.20 35.79 35.86 5,668 +0.43(+1.23%)
Nov 04, 2020 34.98 36.03 34.98 35.43 5,516 +0.99(+2.88%)
Nov 03, 2020 33.87 34.44 33.87 34.44 2,742 +0.84(+2.49%)
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.