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.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2022-08-22 | 34.59 | 34.72 | ↑$0.13 (0.38%) | 34.59 | 34.76 | 7.94K |
| 2022-08-19 | 34.69 | 34.68 | ↓$0.01 (-0.03%) | 34.68 | 34.73 | 3.16K |
| 2022-08-18 | 34.69 | 34.72 | ↑$0.03 (0.10%) | 34.69 | 34.73 | 2.78K |
| 2022-08-17 | 34.75 | 34.71 | ↓$0.04 (-0.10%) | 34.71 | 34.79 | 1.25K |
| 2022-08-16 | 34.68 | 34.83 | ↑$0.15 (0.45%) | 34.64 | 34.84 | 1.30K |
| 2022-08-15 | 34.29 | 34.59 | ↑$0.30 (0.88%) | 34.29 | 34.59 | 1.30K |
| 2022-08-12 | 34.13 | 34.29 | ↑$0.16 (0.46%) | 34.13 | 34.29 | 1.40K |
| 2022-08-11 | 34.10 | 34.01 | ↓$0.09 (-0.25%) | 34.01 | 34.10 | 675 |
| 2022-08-10 | 34.00 | 34.08 | ↑$0.08 (0.23%) | 33.98 | 34.08 | 1.90K |
| 2022-08-09 | 33.93 | 33.78 | ↓$0.15 (-0.45%) | 33.78 | 33.93 | 237 |
| 2022-08-08 | 34.05 | 33.82 | ↓$0.23 (-0.66%) | 33.78 | 34.05 | 2.65K |
| 2022-08-05 | 33.81 | 33.85 | ↑$0.04 (0.13%) | 33.72 | 33.85 | 22.56K |
| 2022-08-04 | 33.96 | 33.92 | ↓$0.04 (-0.13%) | 33.92 | 33.96 | 126 |
| 2022-08-03 | 34.04 | 34.21 | ↑$0.18 (0.52%) | 34.04 | 34.21 | 585 |
| 2022-08-02 | 34.07 | 33.93 | ↓$0.14 (-0.41%) | 33.93 | 34.08 | 1.57K |
| 2022-08-01 | 34.21 | 34.21 | ↑$0.00 (0.01%) | 34.21 | 34.23 | 1.80K |
| 2022-07-29 | 33.86 | 33.94 | ↑$0.08 (0.22%) | 33.77 | 33.97 | 2.66K |
| 2022-07-28 | 33.72 | 34.04 | ↑$0.32 (0.96%) | 33.72 | 34.04 | 682 |
| 2022-07-27 | 33.19 | 33.59 | ↑$0.40 (1.19%) | 33.19 | 33.59 | 2.77K |
| 2022-07-26 | 33.07 | 33.35 | ↑$0.28 (0.85%) | 33.07 | 33.35 | 889 |
| 2022-07-25 | 33.12 | 33.16 | ↑$0.04 (0.13%) | 33.03 | 33.16 | 1.88K |
| 2022-07-22 | 33.00 | 32.97 | ↓$0.03 (-0.09%) | 32.97 | 33.01 | 384 |
| 2022-07-21 | 32.77 | 32.83 | ↑$0.06 (0.19%) | 32.71 | 32.83 | 2.28K |
| 2022-07-20 | 32.89 | 32.77 | ↓$0.12 (-0.37%) | 32.62 | 32.89 | 1.51K |
| 2022-07-19 | 32.85 | 32.97 | ↑$0.12 (0.37%) | 32.85 | 32.97 | 293 |
| 2022-07-18 | 32.97 | 32.49 | ↓$0.48 (-1.46%) | 32.47 | 32.97 | 4.68K |
| 2022-07-15 | 32.95 | 32.76 | ↓$0.19 (-0.56%) | 32.74 | 32.95 | 723 |
| 2022-07-14 | 32.34 | 32.67 | ↑$0.33 (1.02%) | 32.34 | 32.67 | 325 |
| 2022-07-13 | 32.87 | 32.87 | ↓$0.00 (0.00%) | 32.87 | 32.87 | 422 |
| 2022-07-12 | 33.17 | 32.85 | ↓$0.32 (-0.97%) | 32.82 | 33.17 | 2.13K |
Create an account or log in to view more rows.
$IECS finally a pullback
$IECS futes cooperating!
$IECS Who’s still buying calls?
$IECS Buy the dip
$IECS I like green candles on my birthday cake
$IECS strong move here
$IECS push baby push!
$IECS green shoots
$IECS Hold on to your Butts.
$IECS today feels different to the moon