Skip to main content

US Consumer Staples Ishares Evolved ETF (NY: IECS )

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

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 27.88 27.93 27.81 27.91 11,400 -0.33(-1.16%)
Oct 29, 2020 27.99 28.23 27.99 28.23 491 +0.11(+0.38%)
Oct 28, 2020 28.64 28.64 28.12 28.12 731 -0.90(-3.11%)
Oct 27, 2020 29.03 29.03 29.03 29.03 268 -0.08(-0.28%)
Oct 26, 2020 29.00 29.11 28.98 29.11 3,623 -0.45(-1.52%)
Oct 23, 2020 29.62 29.64 29.50 29.56 600 +0.08(+0.28%)
Oct 22, 2020 29.39 29.48 29.39 29.48 490 +0.07(+0.24%)
Oct 21, 2020 29.41 29.41 29.41 29.41 375 -0.01(-0.02%)
Oct 20, 2020 29.62 29.62 29.41 29.41 694 +0.03(+0.09%)
Oct 19, 2020 29.88 29.88 29.38 29.38 2,278 -0.42(-1.40%)
Oct 16, 2020 29.97 29.97 29.80 29.80 2,400 -0.02(-0.08%)
Oct 15, 2020 29.69 29.89 29.69 29.82 3,439 +0.01(+0.04%)
Oct 14, 2020 30.00 30.00 29.81 29.81 1,243 -0.12(-0.41%)
Oct 13, 2020 29.97 29.97 29.80 29.94 889 -0.03(-0.11%)
Oct 12, 2020 29.83 30.09 29.83 29.97 930 +0.31(+1.06%)
Oct 09, 2020 29.66 29.76 29.60 29.66 18,400 +0.19(+0.64%)
Oct 08, 2020 29.41 29.47 29.41 29.47 11,904 +0.19(+0.65%)
Oct 07, 2020 29.28 29.28 29.28 29.28 82 +0.37(+1.28%)
Oct 06, 2020 29.22 29.31 28.89 28.91 1,389 -0.18(-0.61%)
Oct 05, 2020 29.09 29.09 29.09 29.09 202 +0.17(+0.57%)
Oct 02, 2020 28.73 28.92 28.73 28.92 1,300 +0.02(+0.06%)
Oct 01, 2020 28.90 28.90 28.90 28.90 92 +0.05(+0.18%)
Sep 30, 2020 28.85 28.85 28.85 28.85 144 +0.33(+1.15%)
Sep 29, 2020 28.51 28.52 28.51 28.52 362 -0.16(-0.56%)
Sep 28, 2020 28.78 28.81 28.68 28.68 1,647 +0.36(+1.27%)
Sep 25, 2020 28.00 28.32 28.00 28.32 300 +0.22(+0.80%)
Sep 24, 2020 27.97 28.10 27.88 28.10 891 +0.22(+0.79%)
Sep 23, 2020 28.29 28.29 27.88 27.88 1,664 -0.71(-2.47%)
Sep 22, 2020 28.64 28.71 28.54 28.59 2,245 +0.17(+0.59%)
Sep 21, 2020 28.37 28.42 28.24 28.42 2,363 -0.40(-1.39%)
Sep 18, 2020 29.12 29.12 28.75 28.82 1,500 -0.28(-0.96%)
Sep 17, 2020 29.27 29.27 29.10 29.10 2,201 -0.29(-0.98%)
Sep 16, 2020 29.64 29.64 29.39 29.39 432 -0.09(-0.29%)
Sep 15, 2020 29.61 29.61 29.47 29.47 161 +0.01(+0.04%)
Sep 14, 2020 29.43 29.51 29.43 29.46 358 +0.25(+0.86%)
Sep 11, 2020 29.08 29.22 29.08 29.21 700 +0.12(+0.42%)
Sep 10, 2020 29.40 29.42 29.09 29.09 1,012 -0.26(-0.88%)
Sep 09, 2020 29.37 29.37 29.35 29.35 162 +0.42(+1.46%)
Sep 08, 2020 29.30 29.30 28.92 28.92 719 -0.58(-1.95%)
Sep 04, 2020 29.70 29.70 29.20 29.50 1,600 -0.03(-0.11%)
Sep 03, 2020 30.00 30.14 29.45 29.53 2,935 -0.57(-1.89%)
Sep 02, 2020 29.47 30.10 29.47 30.10 1,747 +0.67(+2.27%)
Sep 01, 2020 29.38 29.50 29.34 29.43 2,742 -0.16(-0.54%)
Aug 31, 2020 29.70 29.70 29.53 29.59 11,771 -0.03(-0.10%)
Aug 28, 2020 29.40 29.62 29.40 29.62 700 +0.24(+0.82%)
Aug 27, 2020 29.57 29.57 29.38 29.38 2,229 +0.09(+0.32%)
Aug 26, 2020 29.04 29.32 29.04 29.28 18,991 +0.09(+0.30%)
Aug 25, 2020 29.14 29.20 29.12 29.20 1,214 +0.06(+0.20%)
Aug 24, 2020 29.14 29.14 29.14 29.14 190 +0.25(+0.87%)
Aug 21, 2020 28.79 28.89 28.79 28.89 400 +0.02(+0.06%)
Aug 20, 2020 28.74 28.87 28.74 28.87 856 +0.00(+0.01%)
Aug 19, 2020 29.07 29.07 28.87 28.87 2,300 -0.20(-0.70%)
Aug 18, 2020 28.92 29.07 28.92 29.07 1,538 +0.10(+0.36%)
Aug 17, 2020 28.99 29.03 28.91 28.96 1,007 +0.13(+0.44%)
Aug 14, 2020 28.95 28.95 28.83 28.84 900 -0.04(-0.15%)
Aug 13, 2020 28.94 28.98 28.88 28.88 2,021 -0.04(-0.15%)
Aug 12, 2020 28.56 28.92 28.56 28.92 432 +0.38(+1.32%)
Aug 11, 2020 28.71 28.71 28.54 28.54 653 -0.12(-0.44%)
Aug 10, 2020 28.69 28.69 28.65 28.67 800 +0.08(+0.27%)
Aug 07, 2020 28.42 28.59 28.42 28.59 500 +0.14(+0.49%)
Aug 06, 2020 28.44 28.45 28.32 28.45 636 +0.05(+0.19%)
Aug 05, 2020 28.39 28.45 28.37 28.40 3,316 +0.03(+0.11%)
Aug 04, 2020 28.27 28.37 28.27 28.37 2,477 +0.27(+0.95%)
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.