US Consumer Staples Ishares Evolved ETF (NY: IECS )

33.26 +0.57 (+1.74%)
Official Closing Price Updated: 8:00 PM EDT, Jul 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 01, 2022 32.83 33.26 32.83 33.26 1,260 +0.57(+1.74%)
Jun 30, 2022 32.69 32.69 32.69 32.69 48 -0.12(-0.37%)
Jun 29, 2022 32.59 32.87 32.59 32.81 2,221 +0.22(+0.68%)
Jun 28, 2022 32.76 32.76 32.59 32.59 351 -0.37(-1.11%)
Jun 27, 2022 32.93 33.05 32.93 32.96 599 +0.02(+0.05%)
Jun 24, 2022 32.52 32.94 32.52 32.94 1,964 +0.74(+2.28%)
Jun 23, 2022 32.05 32.21 32.04 32.21 1,525 +0.35(+1.09%)
Jun 22, 2022 31.79 31.86 31.79 31.86 362 +0.01(+0.03%)
Jun 21, 2022 31.39 31.90 31.39 31.85 2,826 +0.68(+2.18%)
Jun 17, 2022 31.17 31.21 31.17 31.17 4,893 +0.07(+0.23%)
Jun 16, 2022 31.06 31.10 31.06 31.10 391 -0.47(-1.50%)
Jun 15, 2022 31.83 31.86 31.57 31.57 564 +0.11(+0.35%)
Jun 14, 2022 31.62 31.62 31.31 31.46 3,538 -0.33(-1.03%)
Jun 13, 2022 32.17 32.17 31.79 31.79 706 -0.84(-2.57%)
Jun 10, 2022 32.57 32.63 32.33 32.63 725 -0.23(-0.70%)
Jun 09, 2022 32.86 32.86 32.86 32.86 221 -0.70(-2.09%)
Jun 08, 2022 33.81 33.81 33.56 33.56 173 -0.42(-1.23%)
Jun 07, 2022 33.60 33.98 33.51 33.98 633 +0.23(+0.70%)
Jun 06, 2022 33.74 33.74 33.74 33.74 270 +0.13(+0.37%)
Jun 03, 2022 33.64 33.65 33.62 33.62 813 -0.25(-0.74%)
Jun 02, 2022 33.59 33.87 33.56 33.87 1,729 +0.29(+0.86%)
Jun 01, 2022 33.63 33.69 33.31 33.58 4,418 -0.34(-0.99%)
May 31, 2022 34.05 34.05 33.91 33.91 305 -0.22(-0.66%)
May 27, 2022 33.94 34.14 33.94 34.14 989 +0.33(+0.98%)
May 26, 2022 33.81 33.81 33.81 33.81 132 +0.25(+0.73%)
May 25, 2022 33.36 33.63 33.36 33.56 3,024 +0.16(+0.49%)
May 24, 2022 32.84 33.45 32.84 33.40 1,402 +0.41(+1.26%)
May 23, 2022 32.72 33.12 32.72 32.98 4,506 +0.55(+1.69%)
May 20, 2022 32.41 32.43 31.92 32.43 3,216 +0.15(+0.45%)
May 19, 2022 32.13 32.36 32.08 32.29 3,750 -0.39(-1.19%)
May 18, 2022 33.64 33.64 32.68 32.68 3,640 -1.84(-5.34%)
May 17, 2022 34.45 34.53 34.45 34.52 2,859 +0.04(+0.11%)
May 16, 2022 34.44 34.64 34.34 34.48 2,793 +0.07(+0.21%)
May 13, 2022 34.00 34.41 33.98 34.41 2,540 +0.69(+2.05%)
May 12, 2022 33.69 33.72 33.43 33.72 880 +0.02(+0.05%)
May 11, 2022 33.88 34.00 33.70 33.70 1,202 -0.07(-0.20%)
May 10, 2022 34.02 34.02 33.70 33.77 607 -0.25(-0.74%)
May 09, 2022 34.13 34.23 34.02 34.02 582 -0.23(-0.67%)
May 06, 2022 34.31 34.31 34.00 34.25 1,450 +0.13(+0.38%)
May 05, 2022 34.03 34.12 34.03 34.12 3,489 -0.69(-2.00%)
May 04, 2022 34.28 34.81 34.28 34.81 637 +0.82(+2.42%)
May 03, 2022 33.92 33.99 33.92 33.99 955 +0.02(+0.05%)
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.