iShares Evolved U.S. Healthcare Staples ETF (IEHS) Historical Stock Data
41.40 ↑0.00 (0.00%)
As of August 22, 2022, 12:57pm EST.
Historical Data
In the past 30 trading days, IEHS is up 0.16% a day on average. There have been 16 days where iShares Evolved U.S. Healthcare Staples ETF closed green and 14 days where IEHS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2022-08-22 | 41.28 | 41.40 | ↑$0.12 (0.29%) | 41.28 | 41.40 | 4.76K |
| 2022-08-19 | 41.36 | 41.40 | ↑$0.04 (0.11%) | 41.35 | 41.40 | 5.70K |
| 2022-08-18 | 41.32 | 41.37 | ↑$0.05 (0.12%) | 41.32 | 41.37 | 309 |
| 2022-08-17 | 41.54 | 41.35 | ↓$0.19 (-0.45%) | 41.26 | 41.54 | 2.87K |
| 2022-08-16 | 41.79 | 41.72 | ↓$0.07 (-0.17%) | 41.55 | 41.79 | 1.30K |
| 2022-08-15 | 41.54 | 41.88 | ↑$0.34 (0.81%) | 41.54 | 41.89 | 1.78K |
| 2022-08-12 | 41.41 | 41.70 | ↑$0.29 (0.69%) | 41.41 | 41.70 | 3.69K |
| 2022-08-11 | 41.38 | 41.16 | ↓$0.22 (-0.52%) | 41.16 | 41.46 | 1.76K |
| 2022-08-10 | 41.13 | 41.27 | ↑$0.14 (0.34%) | 41.13 | 41.28 | 4.80K |
| 2022-08-09 | 40.88 | 40.67 | ↓$0.21 (-0.52%) | 40.67 | 41.05 | 393 |
| 2022-08-08 | 41.15 | 40.96 | ↓$0.19 (-0.46%) | 40.87 | 41.31 | 3.27K |
| 2022-08-05 | 40.65 | 40.90 | ↑$0.25 (0.62%) | 40.65 | 40.91 | 67.61K |
| 2022-08-04 | 41.02 | 40.80 | ↓$0.22 (-0.54%) | 40.80 | 41.02 | 10.47K |
| 2022-08-03 | 40.81 | 41.00 | ↑$0.19 (0.47%) | 40.78 | 41.14 | 12.93K |
| 2022-08-02 | 40.88 | 40.64 | ↓$0.24 (-0.59%) | 40.64 | 41.04 | 6.30K |
| 2022-08-01 | 40.50 | 40.59 | ↑$0.09 (0.23%) | 40.49 | 40.85 | 10.69K |
| 2022-07-29 | 40.77 | 40.76 | ↓$0.01 (-0.02%) | 40.65 | 40.80 | 2.43K |
| 2022-07-28 | 40.20 | 40.93 | ↑$0.73 (1.81%) | 40.17 | 41.04 | 7.18K |
| 2022-07-27 | 40.15 | 40.53 | ↑$0.38 (0.95%) | 40.15 | 40.59 | 1.30K |
| 2022-07-26 | 40.10 | 40.08 | ↓$0.02 (-0.04%) | 40.07 | 40.16 | 3.32K |
| 2022-07-25 | 39.74 | 39.87 | ↑$0.13 (0.33%) | 39.70 | 39.92 | 4.45K |
| 2022-07-22 | 39.88 | 39.64 | ↓$0.24 (-0.60%) | 39.53 | 39.97 | 2.48K |
| 2022-07-21 | 39.49 | 39.83 | ↑$0.34 (0.87%) | 39.49 | 39.83 | 1.82K |
| 2022-07-20 | 39.29 | 39.18 | ↓$0.11 (-0.28%) | 39.10 | 39.34 | 3.77K |
| 2022-07-19 | 38.83 | 39.51 | ↑$0.68 (1.74%) | 38.83 | 39.51 | 1.45K |
| 2022-07-18 | 39.54 | 38.55 | ↓$0.99 (-2.51%) | 38.48 | 39.54 | 11.80K |
| 2022-07-15 | 38.76 | 39.21 | ↑$0.45 (1.16%) | 38.76 | 39.28 | 28.73K |
| 2022-07-14 | 37.66 | 38.18 | ↑$0.52 (1.37%) | 37.59 | 38.18 | 49.60K |
| 2022-07-13 | 38.36 | 38.31 | ↓$0.05 (-0.13%) | 38.31 | 38.43 | 2.36K |
| 2022-07-12 | 38.83 | 38.69 | ↓$0.14 (-0.37%) | 38.61 | 38.95 | 25.41K |
Create an account or log in to view more rows.
$IEHS now I buy
$IEHS call the SEC
$IEHS to the moon!!! lfG
$IEHS Buying more
$IEHS wow
$IEHS I'm not afraid.
I'm long
And I'm strong..........
$IEHS we need those buyers and volume.
$IEHS i hate money so im buying
$IEHS nice
$IEHS volume is almost nonexistent