Stock Quote

US Consumer Staples Ishares Evolved ETF (NY: IECS )

32.55 USD -0.55 (-1.67%)
Official Closing Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 26, 2021 32.92 32.92 32.55 32.55 2,069 -0.55(-1.67%)
Nov 24, 2021 33.02 33.10 32.98 33.10 2,771 -0.10(-0.31%)
Nov 23, 2021 33.00 33.22 33.00 33.21 2,128 +0.18(+0.53%)
Nov 22, 2021 33.20 33.20 33.03 33.03 999 +0.20(+0.61%)
Nov 19, 2021 32.91 32.91 32.83 32.83 1,018 -0.20(-0.59%)
Nov 18, 2021 33.22 33.03 33.00 33.03 2,550 -0.20(-0.59%)
Nov 17, 2021 33.15 33.23 33.15 33.23 612 -0.08(-0.23%)
Nov 16, 2021 33.54 33.77 33.30 33.30 7,691 -0.09(-0.27%)
Nov 15, 2021 33.30 33.42 33.30 33.39 666 +0.18(+0.53%)
Nov 12, 2021 33.21 33.30 33.21 33.22 278 +0.02(+0.07%)
Nov 11, 2021 33.35 33.35 33.17 33.20 1,098 -0.13(-0.38%)
Nov 10, 2021 33.30 33.26 33.32 941 +0.10(+0.31%)
Nov 09, 2021 33.24 33.24 33.22 33.22 789 +0.10(+0.29%)
Nov 08, 2021 33.48 33.48 33.05 33.13 1,371 -0.25(-0.75%)
Nov 05, 2021 33.38 33.38 33.38 33.38 137 +0.32(+0.97%)
Nov 04, 2021 33.00 33.09 33.00 33.06 1,071 -0.07(-0.22%)
Nov 03, 2021 32.99 33.13 32.99 33.13 565 +0.30(+0.92%)
Nov 02, 2021 32.78 32.90 32.78 32.83 1,708 +0.08(+0.24%)
Nov 01, 2021 32.71 32.83 32.71 32.75 411 +0.15(+0.45%)
Oct 29, 2021 32.66 32.66 32.58 32.60 357 -0.14(-0.44%)
Oct 28, 2021 32.68 32.75 32.58 32.75 790 +0.17(+0.53%)
Oct 27, 2021 32.58 32.58 32.58 32.58 121 -0.12(-0.36%)
Oct 26, 2021 32.65 32.69 32.69 1,144 +0.15(+0.47%)
Oct 25, 2021 32.54 32.61 32.54 32.54 476 -0.15(-0.47%)
Oct 22, 2021 32.69 32.71 32.64 32.70 1,148 +0.11(+0.33%)
Oct 21, 2021 32.65 32.65 32.56 32.59 996 -0.08(-0.25%)
Oct 20, 2021 32.66 32.73 32.65 32.67 2,276 +0.19(+0.57%)
Oct 19, 2021 32.40 32.48 32.36 32.48 1,543 +0.02(+0.07%)
Oct 18, 2021 32.54 32.59 32.46 32.46 1,118 -0.18(-0.54%)
Oct 15, 2021 32.90 32.90 32.64 32.64 4,058 -0.09(-0.29%)
Oct 14, 2021 32.72 32.74 32.71 32.73 678 +0.31(+0.95%)
Oct 13, 2021 32.15 32.42 32.15 32.42 908 +0.07(+0.21%)
Oct 12, 2021 32.42 32.44 32.35 32.35 662 +0.04(+0.11%)
Oct 11, 2021 32.32 32.32 32.32 32.32 55 -0.04(-0.14%)
Oct 08, 2021 32.36 32.36 32.36 32.36 201 -0.07(-0.23%)
Oct 07, 2021 32.51 32.66 32.44 32.44 2,432 +0.09(+0.27%)
Oct 06, 2021 31.89 32.35 31.86 32.35 3,402 +0.30(+0.94%)
Oct 05, 2021 32.13 32.13 32.05 32.05 305 +0.13(+0.41%)
Oct 04, 2021 32.01 32.01 31.82 31.92 571 -0.07(-0.22%)
Oct 01, 2021 31.80 31.98 31.69 31.98 1,130 +0.19(+0.61%)
Sep 30, 2021 32.21 32.21 31.79 31.79 847 -0.52(-1.61%)
Sep 29, 2021 32.29 32.35 32.29 32.31 1,400 +0.27(+0.86%)
Sep 28, 2021 32.29 32.29 31.95 32.04 1,389 -0.37(-1.14%)
Sep 27, 2021 32.53 32.53 32.41 32.41 344 -0.13(-0.39%)
Sep 24, 2021 32.56 32.56 32.54 32.54 814 -0.27(-0.83%)
Sep 23, 2021 32.85 32.85 32.81 32.81 1,332 +0.16(+0.49%)
Sep 22, 2021 32.71 32.83 32.65 32.65 2,682 +0.13(+0.40%)
Sep 21, 2021 32.84 32.84 32.52 32.52 1,101 -0.03(-0.10%)
Sep 20, 2021 32.59 32.65 32.29 32.55 2,844 -0.30(-0.92%)
Sep 17, 2021 32.87 32.92 32.86 32.86 687 -0.19(-0.59%)
Sep 16, 2021 32.82 33.05 32.79 33.05 1,708 -0.05(-0.15%)
Sep 15, 2021 33.03 33.13 33.03 33.10 906 +0.10(+0.30%)
Sep 14, 2021 33.30 33.30 33.00 33.00 1,761 -0.15(-0.47%)
Sep 13, 2021 33.18 33.18 33.11 33.15 638 +0.09(+0.28%)
Sep 10, 2021 33.17 33.18 33.06 33.06 518 -0.06(-0.19%)
Sep 09, 2021 33.30 33.30 33.12 33.12 1,120 -0.23(-0.68%)
Sep 08, 2021 33.23 33.35 33.23 33.35 344 +0.30(+0.90%)
Sep 07, 2021 33.33 33.33 33.03 33.05 2,650 -0.39(-1.16%)
Sep 03, 2021 33.45 33.46 33.44 33.44 913 -0.05(-0.16%)
Sep 02, 2021 33.54 33.54 33.42 33.49 2,333 +0.08(+0.24%)
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.