US Consumer Staples Ishares Evolved ETF (NY: IECS )

30.18 USD +0.63 (+2.14%)
Official Closing Price Updated: 8:00 PM EST, Mar 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 05, 2021 29.76 30.18 29.56 30.18 660,151 +0.63(+2.14%)
Mar 04, 2021 29.67 30.10 29.50 29.55 2,506 -0.21(-0.71%)
Mar 03, 2021 29.89 29.95 29.76 29.76 1,978 -0.22(-0.73%)
Mar 02, 2021 29.97 30.10 29.95 29.98 1,405 +0.04(+0.13%)
Mar 01, 2021 29.72 30.21 29.72 29.94 6,452 +0.23(+0.77%)
Feb 26, 2021 29.88 29.90 29.71 29.71 3,100 -0.25(-0.83%)
Feb 25, 2021 30.30 30.30 29.88 29.96 3,382 -0.36(-1.19%)
Feb 24, 2021 30.22 30.37 30.20 30.32 1,546 +0.12(+0.40%)
Feb 23, 2021 30.08 30.20 30.07 30.20 1,308 +0.02(+0.08%)
Feb 22, 2021 30.14 30.18 30.08 30.17 10,851 +0.03(+0.11%)
Feb 19, 2021 30.43 30.43 30.14 30.14 500 -0.40(-1.31%)
Feb 18, 2021 30.34 30.54 30.34 30.54 558 +0.15(+0.49%)
Feb 17, 2021 30.25 30.39 30.17 30.39 4,735 +0.02(+0.06%)
Feb 16, 2021 30.46 30.47 30.35 30.37 4,120 -0.11(-0.37%)
Feb 12, 2021 30.40 30.49 30.35 30.49 9,400 +0.06(+0.19%)
Feb 11, 2021 30.54 30.54 30.38 30.43 1,543 -0.11(-0.36%)
Feb 10, 2021 30.50 30.56 30.50 30.54 1,187 -0.02(-0.06%)
Feb 09, 2021 30.58 30.58 30.56 30.56 431 +0.04(+0.12%)
Feb 08, 2021 30.51 30.52 30.36 30.52 1,922 +0.09(+0.31%)
Feb 05, 2021 30.17 30.49 30.17 30.43 2,200 +0.29(+0.96%)
Feb 04, 2021 30.03 30.14 30.03 30.14 715 +0.18(+0.61%)
Feb 03, 2021 29.82 29.98 29.82 29.96 729 -0.02(-0.07%)
Feb 02, 2021 30.13 30.13 29.98 29.98 219 +0.28(+0.95%)
Feb 01, 2021 29.62 29.75 29.58 29.70 2,515 +0.10(+0.33%)
Jan 29, 2021 29.60 29.60 29.60 29.60 100 -0.53(-1.75%)
Jan 28, 2021 30.00 30.13 30.00 30.13 3,728 +0.24(+0.79%)
Jan 27, 2021 30.30 30.30 29.89 29.89 1,895 -0.61(-1.99%)
Jan 26, 2021 30.29 30.51 30.25 30.50 5,263 +0.31(+1.04%)
Jan 25, 2021 29.82 30.24 29.82 30.18 3,661 +0.20(+0.67%)
Jan 22, 2021 30.00 30.00 29.98 29.98 300 -0.08(-0.26%)
Jan 21, 2021 30.30 30.30 30.06 30.06 857 -0.13(-0.42%)
Jan 20, 2021 30.09 30.21 30.00 30.19 1,495 +0.14(+0.46%)
Jan 19, 2021 30.10 30.12 30.04 30.05 4,326 +0.02(+0.06%)
Jan 15, 2021 29.90 30.03 29.90 30.03 1,500 -0.05(-0.16%)
Jan 14, 2021 30.20 30.20 30.08 30.08 2,979 -0.16(-0.54%)
Jan 13, 2021 30.15 30.31 30.15 30.24 6,843 +0.02(+0.07%)
Jan 12, 2021 30.28 30.28 30.05 30.22 652 -0.13(-0.41%)
Jan 11, 2021 30.48 30.51 30.31 30.35 1,534 -0.32(-1.05%)
Jan 08, 2021 30.64 30.67 30.51 30.67 1,800 +0.19(+0.63%)
Jan 07, 2021 30.50 30.51 30.37 30.48 2,733 -0.03(-0.09%)
Jan 06, 2021 30.46 30.58 30.46 30.51 1,564 +0.02(+0.07%)
Jan 05, 2021 30.41 30.56 30.40 30.48 1,453 +0.08(+0.25%)
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.