US Healthcare Staples Ishares Evolved ETF (NY: IEHS )

39.56 +0.32 (+0.82%)
Official Closing Price Updated: 4:10 PM EDT, May 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 20, 2022 39.61 39.61 38.83 39.56 1,559 +0.32(+0.83%)
May 19, 2022 38.77 39.24 38.77 39.24 1,376 +0.27(+0.70%)
May 18, 2022 39.67 39.67 38.96 38.96 3,045 -1.28(-3.17%)
May 17, 2022 39.98 40.24 39.98 40.24 1,719 +0.67(+1.70%)
May 16, 2022 39.38 39.61 39.31 39.57 8,538 +0.13(+0.33%)
May 13, 2022 39.57 39.57 39.39 39.44 3,295 +0.78(+2.02%)
May 12, 2022 38.31 38.70 38.26 38.66 2,198 +0.12(+0.30%)
May 11, 2022 38.83 39.63 38.54 38.54 2,810 -0.34(-0.86%)
May 10, 2022 39.14 39.14 38.43 38.87 9,205 +0.06(+0.16%)
May 09, 2022 39.74 39.74 38.81 38.81 3,206 -1.42(-3.54%)
May 06, 2022 39.92 40.32 39.90 40.24 6,549 -0.21(-0.52%)
May 05, 2022 41.09 41.21 40.36 40.45 3,595 -1.02(-2.47%)
May 04, 2022 40.55 41.47 40.38 41.47 3,436 +0.99(+2.44%)
May 03, 2022 40.42 40.74 40.42 40.48 35,732 +0.07(+0.18%)
May 02, 2022 40.46 40.50 39.83 40.41 6,404 -0.17(-0.43%)
Apr 29, 2022 41.52 41.52 40.58 40.58 2,999 -1.13(-2.72%)
Apr 28, 2022 41.09 41.87 41.04 41.72 3,011 +0.39(+0.94%)
Apr 27, 2022 41.52 41.82 41.25 41.33 5,774 -0.22(-0.53%)
Apr 26, 2022 42.30 42.30 41.55 41.55 1,732 -0.92(-2.16%)
Apr 25, 2022 42.00 42.57 41.73 42.47 4,162 +0.24(+0.57%)
Apr 22, 2022 43.89 43.93 42.23 42.23 8,992 -2.08(-4.69%)
Apr 21, 2022 44.81 44.81 44.31 44.31 40,766 -0.59(-1.32%)
Apr 20, 2022 44.37 44.94 44.37 44.90 1,926 +0.85(+1.93%)
Apr 19, 2022 43.43 44.11 43.43 44.05 1,618 +0.78(+1.80%)
Apr 18, 2022 43.79 43.80 43.25 43.27 3,907 -0.50(-1.15%)
Apr 14, 2022 44.10 44.13 43.77 43.77 2,215 -0.30(-0.69%)
Apr 13, 2022 43.80 44.08 43.80 44.08 1,541 +0.28(+0.65%)
Apr 12, 2022 44.15 44.33 43.63 43.79 6,398 -0.33(-0.74%)
Apr 11, 2022 44.99 44.99 44.12 44.12 3,192 -0.93(-2.07%)
Apr 08, 2022 44.89 45.30 44.83 45.05 2,204 +0.12(+0.27%)
Apr 07, 2022 44.18 45.01 44.18 44.93 3,490 +0.74(+1.68%)
Apr 06, 2022 43.53 44.21 43.47 44.19 3,828 +0.51(+1.16%)
Apr 05, 2022 44.16 44.17 43.68 43.68 6,679 +0.02(+0.04%)
Apr 04, 2022 43.98 43.98 43.66 43.66 2,899 -0.43(-0.98%)
Apr 01, 2022 43.75 44.12 43.74 44.09 1,860 +0.42(+0.97%)
Mar 31, 2022 44.24 44.28 43.67 43.67 4,454 -0.49(-1.11%)
Mar 30, 2022 44.18 44.30 44.04 44.16 3,840 +0.05(+0.11%)
Mar 29, 2022 44.14 44.14 43.88 44.11 7,835 +0.43(+0.99%)
Mar 28, 2022 43.30 43.68 43.30 43.68 7,281 +0.36(+0.82%)
Mar 25, 2022 43.10 43.32 42.99 43.32 6,741 +0.25(+0.59%)
Mar 24, 2022 42.78 43.07 42.78 43.07 1,322 +0.48(+1.12%)
Mar 23, 2022 42.87 42.87 42.59 42.59 639 -0.93(-2.15%)
Mar 22, 2022 43.64 43.64 43.52 43.52 414 +0.11(+0.24%)
Mar 21, 2022 43.60 43.68 43.42 43.42 1,438 -0.19(-0.43%)
Mar 18, 2022 43.40 43.60 43.30 43.60 1,198 +0.38(+0.87%)
Mar 17, 2022 42.81 43.23 42.81 43.23 477 +0.72(+1.70%)
Mar 16, 2022 42.46 42.51 42.13 42.51 2,427 +0.64(+1.52%)
Mar 15, 2022 41.19 41.87 41.19 41.87 2,321 +0.87(+2.12%)
Mar 14, 2022 41.14 41.60 40.89 41.00 1,857 +0.02(+0.04%)
Mar 11, 2022 41.59 41.63 40.98 40.98 1,964 -0.61(-1.47%)
Mar 10, 2022 41.32 41.59 41.05 41.59 7,912 -0.07(-0.17%)
Mar 09, 2022 41.34 41.74 41.34 41.66 1,070 +0.81(+1.99%)
Mar 08, 2022 41.82 41.82 40.85 40.85 4,577 -1.00(-2.39%)
Mar 07, 2022 42.61 42.61 42.39 41.85 12,648 -0.96(-2.25%)
Mar 04, 2022 42.16 42.81 42.07 42.81 2,281 +0.20(+0.48%)
Mar 03, 2022 42.67 42.85 42.61 42.61 1,611 +0.11(+0.25%)
Mar 02, 2022 42.35 42.61 42.35 42.50 2,501 +0.63(+1.52%)
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.