US Healthcare Staples Ishares Evolved ETF (NY: IEHS )

40.44 USD -0.42 (-1.03%)
Streaming Delayed Price Updated: 3:07 PM EST, Jan 26, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 26, 2022 41.00 41.15 40.44 40.56 4,740 -0.30(-0.73%)
Jan 25, 2022 41.00 41.07 40.39 40.86 4,547 -0.58(-1.40%)
Jan 24, 2022 41.01 41.44 40.05 41.44 14,122 -0.06(-0.14%)
Jan 21, 2022 41.85 41.96 41.42 41.50 6,213 -0.42(-1.01%)
Jan 20, 2022 42.37 42.40 41.92 41.92 2,541 -0.21(-0.49%)
Jan 19, 2022 42.56 42.56 42.13 42.13 6,509 -0.09(-0.22%)
Jan 18, 2022 42.76 42.76 42.22 42.22 7,362 -0.84(-1.95%)
Jan 14, 2022 43.06 0 -0.05(-0.12%)
Jan 13, 2022 43.76 43.76 43.11 43.11 8,405 -0.69(-1.57%)
Jan 12, 2022 44.00 44.00 43.65 43.80 8,652 -0.06(-0.13%)
Jan 11, 2022 43.35 43.86 43.24 43.86 2,803 +0.51(+1.17%)
Jan 10, 2022 43.00 43.35 42.63 43.35 8,404 +0.28(+0.65%)
Jan 07, 2022 43.24 43.32 43.07 43.07 3,610 -0.44(-1.00%)
Jan 06, 2022 44.00 44.18 43.51 43.51 5,828 -0.76(-1.71%)
Jan 05, 2022 44.86 44.93 44.27 44.27 8,813 -0.48(-1.06%)
Jan 04, 2022 45.60 45.60 44.61 44.74 8,309 -0.59(-1.30%)
Jan 03, 2022 45.51 45.51 44.84 45.33 40,435 -0.20(-0.44%)
Dec 31, 2021 45.79 45.79 45.53 45.53 1,481 -0.26(-0.57%)
Dec 30, 2021 45.86 45.99 45.72 45.79 10,348 +0.04(+0.09%)
Dec 29, 2021 45.60 45.83 45.60 45.75 6,746 +0.25(+0.55%)
Dec 28, 2021 45.64 45.64 45.50 45.50 4,083 -0.11(-0.24%)
Dec 27, 2021 45.61 45.61 45.36 45.61 2,893 +0.42(+0.93%)
Dec 23, 2021 45.09 45.34 45.09 45.19 6,934 +0.20(+0.45%)
Dec 22, 2021 44.66 44.99 44.66 44.99 2,489 +0.67(+1.51%)
Dec 21, 2021 43.95 44.32 43.95 44.32 3,316 +0.53(+1.21%)
Dec 20, 2021 43.65 44.04 43.40 43.79 4,015 -0.43(-0.98%)
Dec 17, 2021 44.22 44.50 44.06 44.22 3,983 +0.03(+0.07%)
Dec 16, 2021 44.43 44.43 44.14 44.19 1,227 -0.03(-0.06%)
Dec 15, 2021 43.65 44.22 43.64 44.22 1,564 +0.63(+1.44%)
Dec 14, 2021 44.01 44.01 43.45 43.59 2,008 -0.48(-1.10%)
Dec 13, 2021 44.04 44.08 43.94 44.08 2,810 +0.10(+0.24%)
Dec 10, 2021 43.95 43.98 43.85 43.97 1,518 +0.18(+0.42%)
Dec 09, 2021 43.79 43.79 43.79 43.79 407 -0.02(-0.06%)
Dec 08, 2021 43.51 43.82 43.49 43.81 1,162 +0.40(+0.93%)
Dec 07, 2021 43.25 43.52 43.25 43.41 1,952 +0.71(+1.66%)
Dec 06, 2021 42.61 42.70 42.61 42.70 800 +0.63(+1.49%)
Dec 03, 2021 42.39 42.39 41.79 42.07 10,047 -0.02(-0.05%)
Dec 02, 2021 41.88 42.17 41.88 42.09 2,740 +0.37(+0.88%)
Dec 01, 2021 42.37 42.50 41.72 41.72 2,816 -0.09(-0.22%)
Nov 30, 2021 42.40 42.73 41.82 41.82 4,929 -0.96(-2.23%)
Nov 29, 2021 42.74 43.04 42.74 42.77 1,923 +0.24(+0.57%)
Nov 26, 2021 43.08 43.34 42.50 42.53 6,753 -0.58(-1.34%)
Nov 24, 2021 42.78 43.11 42.78 43.11 4,131 +0.12(+0.27%)
Nov 23, 2021 43.10 43.10 42.71 42.99 8,038 -0.15(-0.35%)
Nov 22, 2021 43.50 43.50 43.14 43.14 6,613 -0.34(-0.79%)
Nov 19, 2021 43.85 43.85 43.48 43.48 2,555 -0.35(-0.80%)
Nov 18, 2021 44.16 43.85 43.82 43.84 4,923 -0.18(-0.40%)
Nov 17, 2021 44.00 44.01 44.00 44.01 1,722 -0.07(-0.16%)
Nov 16, 2021 44.25 44.25 44.08 44.08 1,333 +0.30(+0.68%)
Nov 15, 2021 44.42 44.42 43.77 43.79 1,486 -0.37(-0.85%)
Nov 12, 2021 44.08 44.16 44.08 44.16 2,457 +0.20(+0.46%)
Nov 11, 2021 44.08 44.08 43.81 43.96 1,912 -0.17(-0.39%)
Nov 10, 2021 44.07 44.13 5,764 -0.06(-0.13%)
Nov 09, 2021 44.27 44.30 44.16 44.19 2,530 -0.23(-0.51%)
Nov 08, 2021 44.12 44.42 44.12 44.42 11,904 +0.30(+0.67%)
Nov 05, 2021 44.40 44.40 44.05 44.12 2,520 -0.16(-0.37%)
Nov 04, 2021 44.51 44.55 44.10 44.28 3,596 -0.25(-0.55%)
Nov 03, 2021 44.01 44.53 44.00 44.53 3,028 +0.35(+0.80%)
Nov 02, 2021 44.10 44.39 44.10 44.18 4,015 -0.01(-0.01%)
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.