iShares Evolved U.S. Consumer Staples ETF (IECS) Historical Stock Data

34.72 ↑0.00 (0.00%)
As of August 22, 2022, 3:53pm EST.

Historical Data

In the past 30 trading days, IECS is up 0.09% a day on average. There have been 17 days where iShares Evolved U.S. Consumer Staples ETF closed green and 13 days where IECS closed red.

DateOpenCloseChangeLowHighVolume
2022-08-2234.5934.72↑$0.13 (0.38%)34.5934.767.94K
2022-08-1934.6934.68↓$0.01 (-0.03%)34.6834.733.16K
2022-08-1834.6934.72↑$0.03 (0.10%)34.6934.732.78K
2022-08-1734.7534.71↓$0.04 (-0.10%)34.7134.791.25K
2022-08-1634.6834.83↑$0.15 (0.45%)34.6434.841.30K
2022-08-1534.2934.59↑$0.30 (0.88%)34.2934.591.30K
2022-08-1234.1334.29↑$0.16 (0.46%)34.1334.291.40K
2022-08-1134.1034.01↓$0.09 (-0.25%)34.0134.10675
2022-08-1034.0034.08↑$0.08 (0.23%)33.9834.081.90K
2022-08-0933.9333.78↓$0.15 (-0.45%)33.7833.93237
2022-08-0834.0533.82↓$0.23 (-0.66%)33.7834.052.65K
2022-08-0533.8133.85↑$0.04 (0.13%)33.7233.8522.56K
2022-08-0433.9633.92↓$0.04 (-0.13%)33.9233.96126
2022-08-0334.0434.21↑$0.18 (0.52%)34.0434.21585
2022-08-0234.0733.93↓$0.14 (-0.41%)33.9334.081.57K
2022-08-0134.2134.21↑$0.00 (0.01%)34.2134.231.80K
2022-07-2933.8633.94↑$0.08 (0.22%)33.7733.972.66K
2022-07-2833.7234.04↑$0.32 (0.96%)33.7234.04682
2022-07-2733.1933.59↑$0.40 (1.19%)33.1933.592.77K
2022-07-2633.0733.35↑$0.28 (0.85%)33.0733.35889
2022-07-2533.1233.16↑$0.04 (0.13%)33.0333.161.88K
2022-07-2233.0032.97↓$0.03 (-0.09%)32.9733.01384
2022-07-2132.7732.83↑$0.06 (0.19%)32.7132.832.28K
2022-07-2032.8932.77↓$0.12 (-0.37%)32.6232.891.51K
2022-07-1932.8532.97↑$0.12 (0.37%)32.8532.97293
2022-07-1832.9732.49↓$0.48 (-1.46%)32.4732.974.68K
2022-07-1532.9532.76↓$0.19 (-0.56%)32.7432.95723
2022-07-1432.3432.67↑$0.33 (1.02%)32.3432.67325
2022-07-1332.8732.87↓$0.00 (0.00%)32.8732.87422
2022-07-1233.1732.85↓$0.32 (-0.97%)32.8233.172.13K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

dandanaiwo

$IECS don’t be boring today beast

0 Like Report
bullorbear

$IECS still waiting to short this. Next Tuesday feels right for some reason

0 Like Report
Clean_Teoth

$IECS come on bulls we can do it
don’t let bears win

0 Like Report
wsb_pro

$IECS this is going to skyrocket tmr!!!

0 Like Report