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.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2022-08-22 | 30.92 | 31.00 | ↑$0.08 (0.26%) | 30.92 | 31.07 | 7.47K |
| 2022-08-19 | 31.07 | 31.04 | ↓$0.03 (-0.11%) | 31.00 | 31.07 | 1.03K |
| 2022-08-18 | 31.05 | 31.00 | ↓$0.05 (-0.14%) | 31.00 | 31.09 | 9.33K |
| 2022-08-17 | 30.88 | 31.02 | ↑$0.14 (0.45%) | 30.88 | 31.02 | 13.85K |
| 2022-08-16 | 31.14 | 31.18 | ↑$0.04 (0.11%) | 31.14 | 31.18 | 3.16K |
| 2022-08-15 | 30.92 | 31.02 | ↑$0.10 (0.34%) | 30.89 | 31.02 | 680 |
| 2022-08-12 | 30.86 | 31.00 | ↑$0.14 (0.45%) | 30.86 | 31.00 | 3.10K |
| 2022-08-11 | 30.62 | 30.59 | ↓$0.03 (-0.11%) | 30.59 | 30.62 | 1.16K |
| 2022-08-10 | 30.36 | 30.32 | ↓$0.04 (-0.13%) | 30.28 | 30.37 | 1.79K |
| 2022-08-09 | 29.71 | 29.71 | ↑$0.00 (0.00%) | 29.71 | 29.71 | 38 |
| 2022-08-08 | 29.82 | 29.61 | ↓$0.21 (-0.70%) | 29.61 | 29.82 | 768 |
| 2022-08-05 | 29.43 | 29.58 | ↑$0.15 (0.50%) | 29.43 | 29.60 | 1.30K |
| 2022-08-03 | 29.24 | 29.54 | ↑$0.30 (1.01%) | 29.24 | 29.54 | 371 |
| 2022-08-02 | 29.20 | 29.08 | ↓$0.12 (-0.41%) | 29.08 | 29.20 | 6.87K |
| 2022-08-01 | 29.46 | 29.42 | ↓$0.04 (-0.13%) | 29.38 | 29.46 | 4.38K |
| 2022-07-29 | 29.55 | 29.58 | ↑$0.03 (0.10%) | 29.49 | 29.68 | 4.42K |
| 2022-07-28 | 28.98 | 29.18 | ↑$0.20 (0.70%) | 28.96 | 29.18 | 2.10K |
| 2022-07-27 | 28.73 | 29.06 | ↑$0.33 (1.15%) | 28.73 | 29.06 | 377 |
| 2022-07-26 | 28.54 | 28.60 | ↑$0.06 (0.20%) | 28.52 | 28.60 | 707 |
| 2022-07-25 | 28.81 | 28.93 | ↑$0.12 (0.41%) | 28.72 | 29.05 | 2.77K |
| 2022-07-22 | 28.67 | 28.67 | ↑$0.00 (0.00%) | 28.67 | 28.67 | 83 |
| 2022-07-21 | 28.73 | 28.87 | ↑$0.14 (0.49%) | 28.73 | 28.87 | 410 |
| 2022-07-20 | 28.72 | 28.73 | ↑$0.01 (0.02%) | 28.65 | 28.73 | 1.45K |
| 2022-07-19 | 28.31 | 28.67 | ↑$0.36 (1.26%) | 28.31 | 28.69 | 2.54K |
| 2022-07-18 | 28.38 | 27.81 | ↓$0.57 (-2.02%) | 27.81 | 28.38 | 3.47K |
| 2022-07-15 | 27.53 | 27.92 | ↑$0.39 (1.42%) | 27.53 | 27.92 | 203 |
| 2022-07-14 | 26.89 | 26.99 | ↑$0.10 (0.38%) | 26.79 | 27.05 | 2.85K |
| 2022-07-13 | 27.39 | 27.52 | ↑$0.13 (0.46%) | 27.39 | 27.55 | 3.69K |
| 2022-07-12 | 27.82 | 27.80 | ↓$0.02 (-0.08%) | 27.79 | 28.10 | 3.45K |
| 2022-07-11 | 28.00 | 27.91 | ↓$0.09 (-0.33%) | 27.91 | 28.00 | 770 |
Create an account or log in to view more rows.
$IEFN starting to gap up a little
$IEFN Like if you’re a bull
$IEFN hang tight
ignore fud and buy dips if you can
everyone be okay????
$IEFN nice gap
$IEFN BULLS ALPHA
BEARS BETA
$IEFN go time
$IEFN rocket fuel tanks are full. Gonna shoot to the stars
$IEFN to the moon!
$IEFN you wanna be a successful trader close your trades green
$IEFN is the dump over