iShares Evolved U.S. Financials ETF (IEFN) Historical Stock Data

31.00 ↑0.00 (0.00%)
As of August 22, 2022, 3:53pm EST.

Historical Data

In the past 30 trading days, IEFN is up 0.19% a day on average. There have been 20 days where iShares Evolved U.S. Financials ETF closed green and 10 days where IEFN closed red.

DateOpenCloseChangeLowHighVolume
2022-08-2230.9231.00↑$0.08 (0.26%)30.9231.077.47K
2022-08-1931.0731.04↓$0.03 (-0.11%)31.0031.071.03K
2022-08-1831.0531.00↓$0.05 (-0.14%)31.0031.099.33K
2022-08-1730.8831.02↑$0.14 (0.45%)30.8831.0213.85K
2022-08-1631.1431.18↑$0.04 (0.11%)31.1431.183.16K
2022-08-1530.9231.02↑$0.10 (0.34%)30.8931.02680
2022-08-1230.8631.00↑$0.14 (0.45%)30.8631.003.10K
2022-08-1130.6230.59↓$0.03 (-0.11%)30.5930.621.16K
2022-08-1030.3630.32↓$0.04 (-0.13%)30.2830.371.79K
2022-08-0929.7129.71↑$0.00 (0.00%)29.7129.7138
2022-08-0829.8229.61↓$0.21 (-0.70%)29.6129.82768
2022-08-0529.4329.58↑$0.15 (0.50%)29.4329.601.30K
2022-08-0329.2429.54↑$0.30 (1.01%)29.2429.54371
2022-08-0229.2029.08↓$0.12 (-0.41%)29.0829.206.87K
2022-08-0129.4629.42↓$0.04 (-0.13%)29.3829.464.38K
2022-07-2929.5529.58↑$0.03 (0.10%)29.4929.684.42K
2022-07-2828.9829.18↑$0.20 (0.70%)28.9629.182.10K
2022-07-2728.7329.06↑$0.33 (1.15%)28.7329.06377
2022-07-2628.5428.60↑$0.06 (0.20%)28.5228.60707
2022-07-2528.8128.93↑$0.12 (0.41%)28.7229.052.77K
2022-07-2228.6728.67↑$0.00 (0.00%)28.6728.6783
2022-07-2128.7328.87↑$0.14 (0.49%)28.7328.87410
2022-07-2028.7228.73↑$0.01 (0.02%)28.6528.731.45K
2022-07-1928.3128.67↑$0.36 (1.26%)28.3128.692.54K
2022-07-1828.3827.81↓$0.57 (-2.02%)27.8128.383.47K
2022-07-1527.5327.92↑$0.39 (1.42%)27.5327.92203
2022-07-1426.8926.99↑$0.10 (0.38%)26.7927.052.85K
2022-07-1327.3927.52↑$0.13 (0.46%)27.3927.553.69K
2022-07-1227.8227.80↓$0.02 (-0.08%)27.7928.103.45K
2022-07-1128.0027.91↓$0.09 (-0.33%)27.9128.00770
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.