Stock Quote

US Consumer Staples Ishares Evolved ETF (NY: IECS )

34.26 USD +0.02 (+0.06%)
Streaming Delayed Price Updated: 3:47 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 28.01 28.06 28.00 28.03 1,400 -0.06(-0.22%)
Nov 27, 2019 28.00 28.11 28.00 28.09 2,300 +0.10(+0.36%)
Nov 26, 2019 27.77 27.99 27.77 27.99 460 +0.27(+0.97%)
Nov 25, 2019 27.72 27.73 27.63 27.72 4,479 +0.10(+0.37%)
Nov 22, 2019 27.57 27.67 27.57 27.62 1,400 -0.01(-0.04%)
Nov 21, 2019 27.83 27.83 27.63 27.63 871 -0.17(-0.63%)
Nov 20, 2019 27.82 27.85 27.77 27.80 1,549 +0.07(+0.26%)
Nov 19, 2019 27.76 27.80 27.73 27.73 2,535 -0.01(-0.03%)
Nov 18, 2019 27.54 27.85 27.54 27.74 4,402 +0.10(+0.35%)
Nov 15, 2019 27.57 27.65 27.55 27.64 2,200 +0.07(+0.26%)
Nov 14, 2019 27.61 27.66 27.52 27.57 14,170 -0.04(-0.15%)
Nov 13, 2019 27.52 27.61 27.52 27.61 2,975 +0.21(+0.75%)
Nov 12, 2019 27.34 27.40 27.34 27.40 5,227 +0.09(+0.33%)
Nov 11, 2019 27.34 27.34 27.30 27.31 799 -0.06(-0.23%)
Nov 08, 2019 27.39 27.42 27.32 27.38 2,600 +0.02(+0.07%)
Nov 07, 2019 27.54 27.54 27.34 27.36 4,494 -0.15(-0.53%)
Nov 06, 2019 27.54 27.56 27.50 27.50 1,101 +0.15(+0.53%)
Nov 05, 2019 27.30 27.41 27.30 27.36 7,524 -0.01(-0.04%)
Nov 04, 2019 27.71 27.71 27.29 27.37 6,451 -0.21(-0.75%)
Nov 01, 2019 27.64 27.74 27.58 27.58 3,500 -0.05(-0.20%)
Oct 31, 2019 27.76 27.77 27.52 27.63 1,014 +0.03(+0.10%)
Oct 30, 2019 27.50 27.62 27.48 27.60 1,007 +0.07(+0.24%)
Oct 29, 2019 27.50 27.65 27.50 27.54 4,059 +0.09(+0.32%)
Oct 28, 2019 27.56 27.59 27.45 27.45 2,178 -0.07(-0.25%)
Oct 25, 2019 27.71 27.71 27.48 27.52 7,200 -0.15(-0.54%)
Oct 24, 2019 27.56 27.68 27.56 27.67 8,520 +0.06(+0.21%)
Oct 23, 2019 27.47 27.62 27.47 27.61 4,318 +0.05(+0.19%)
Oct 22, 2019 27.85 27.85 27.55 27.56 5,618 -0.14(-0.51%)
Oct 21, 2019 27.64 27.73 27.64 27.70 5,194 +0.01(+0.05%)
Oct 18, 2019 27.70 27.72 27.69 27.69 300 +0.04(+0.14%)
Oct 17, 2019 27.50 27.65 27.50 27.65 7,975 +0.17(+0.62%)
Oct 16, 2019 27.44 27.52 27.41 27.48 6,317 -0.01(-0.05%)
Oct 15, 2019 27.60 27.60 27.47 27.49 3,953 -0.09(-0.32%)
Oct 14, 2019 27.61 27.67 27.55 27.58 6,616 -0.05(-0.18%)
Oct 11, 2019 27.63 27.82 27.63 27.63 9,700 -0.06(-0.21%)
Oct 10, 2019 27.66 27.74 27.66 27.69 1,770 +0.05(+0.18%)
Oct 09, 2019 27.58 27.66 27.52 27.64 3,524 +0.18(+0.65%)
Oct 08, 2019 27.53 27.66 27.46 27.46 5,219 -0.27(-0.99%)
Oct 07, 2019 27.94 27.94 27.73 27.73 13,362 -0.18(-0.64%)
Oct 04, 2019 27.66 27.91 27.66 27.91 8,500 +0.40(+1.46%)
Oct 03, 2019 27.51 27.58 27.25 27.51 4,843 +0.21(+0.76%)
Oct 02, 2019 27.66 27.66 27.25 27.30 6,949 -0.54(-1.92%)
Oct 01, 2019 28.10 28.10 27.80 27.84 5,435 -0.17(-0.61%)
Sep 30, 2019 27.98 28.07 27.98 28.01 1,418 +0.14(+0.50%)
Sep 27, 2019 27.97 27.97 27.75 27.87 5,200 -0.06(-0.23%)
Sep 26, 2019 27.91 27.98 27.87 27.93 2,677 +0.11(+0.40%)
Sep 25, 2019 27.84 27.95 27.76 27.82 5,578 +0.06(+0.21%)
Sep 24, 2019 27.88 27.92 27.71 27.76 9,112 -0.13(-0.45%)
Sep 23, 2019 27.86 27.97 27.86 27.89 2,962 +0.03(+0.11%)
Sep 20, 2019 27.95 27.99 27.86 27.86 3,200 -0.05(-0.18%)
Sep 19, 2019 28.00 28.00 27.90 27.91 5,500 +0.01(+0.04%)
Sep 18, 2019 27.93 28.01 27.72 27.90 7,093 -0.04(-0.14%)
Sep 17, 2019 27.77 28.05 27.77 27.94 4,334 +0.14(+0.49%)
Sep 16, 2019 27.74 27.87 27.74 27.80 6,656 -0.14(-0.50%)
Sep 13, 2019 28.10 28.14 27.93 27.94 4,800 -0.20(-0.71%)
Sep 12, 2019 28.17 28.22 28.14 28.14 3,600 +0.11(+0.39%)
Sep 11, 2019 27.91 28.03 27.85 28.03 2,584 +0.21(+0.77%)
Sep 10, 2019 28.06 28.06 27.71 27.82 10,126 -0.29(-1.04%)
Sep 09, 2019 28.31 28.31 28.10 28.11 5,509 -0.09(-0.33%)
Sep 06, 2019 28.18 28.25 28.15 28.20 5,100 +0.12(+0.41%)
Sep 05, 2019 28.26 28.26 28.09 28.09 11,835 -0.15(-0.54%)
Sep 04, 2019 28.16 28.24 27.99 28.24 14,123 +0.18(+0.64%)
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.