Sign In  |  Register  |  About Walnut Creek Guide  |  Contact Us

Walnut Creek, CA
September 01, 2020 1:43pm
7-Day Forecast | Traffic
  • Search Hotels in Walnut Creek Guide

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

US Consumer Staples Ishares Evolved ETF (NY: IECS )

N/A UNCHANGED
Last Price Updated: 8:00 PM EDT, Aug 22, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2019 28.01 28.04 27.85 27.95 4,500 -0.02(-0.07%)
Aug 29, 2019 28.09 28.09 27.85 27.97 6,196 +0.04(+0.14%)
Aug 28, 2019 27.71 27.95 27.71 27.93 7,767 +0.23(+0.84%)
Aug 27, 2019 28.04 28.04 27.65 27.70 12,159 -0.14(-0.51%)
Aug 26, 2019 27.81 27.89 27.70 27.84 5,399 +0.36(+1.31%)
Aug 23, 2019 28.09 28.09 27.48 27.48 13,900 -0.57(-2.02%)
Aug 22, 2019 27.97 28.11 27.86 28.05 14,907 +0.13(+0.46%)
Aug 21, 2019 27.96 27.96 27.85 27.92 3,583 +0.09(+0.33%)
Aug 20, 2019 28.16 28.16 27.83 27.83 5,368 -0.30(-1.07%)
Aug 19, 2019 28.14 28.14 28.02 28.13 12,564 +0.19(+0.66%)
Aug 16, 2019 27.76 27.94 27.76 27.94 5,000 +0.30(+1.10%)
Aug 15, 2019 27.55 27.65 27.40 27.64 13,259 +0.32(+1.17%)
Aug 14, 2019 27.69 27.69 27.30 27.32 10,694 -0.43(-1.54%)
Aug 13, 2019 27.50 27.79 27.50 27.75 4,342 +0.26(+0.96%)
Aug 12, 2019 27.56 27.62 27.44 27.48 6,891 -0.19(-0.68%)
Aug 09, 2019 27.76 27.77 27.60 27.67 3,400 -0.09(-0.33%)
Aug 08, 2019 27.46 27.76 27.30 27.76 10,008 +0.28(+1.03%)
Aug 07, 2019 27.20 27.50 26.98 27.48 4,555 +0.26(+0.96%)
Aug 06, 2019 27.01 27.26 27.01 27.22 8,733 +0.22(+0.80%)
Aug 05, 2019 27.70 27.70 26.96 27.00 10,683 -0.63(-2.26%)
Aug 02, 2019 27.65 27.65 27.53 27.63 3,800 +0.02(+0.07%)
Aug 01, 2019 27.85 28.02 27.61 27.61 4,130 -0.02(-0.07%)
Jul 31, 2019 27.96 27.96 27.53 27.63 8,342 -0.41(-1.46%)
Jul 30, 2019 28.06 28.17 28.02 28.04 14,914 -0.07(-0.24%)
Jul 29, 2019 28.00 28.11 28.00 28.10 6,088 +0.05(+0.18%)
Jul 26, 2019 27.82 28.07 27.82 28.05 3,600 +0.44(+1.58%)
Jul 25, 2019 27.65 27.70 27.60 27.62 2,600 -0.01(-0.05%)
Jul 24, 2019 27.72 27.77 27.60 27.63 5,069 -0.13(-0.47%)
Jul 23, 2019 27.80 27.80 27.66 27.76 4,112 +0.22(+0.81%)
Jul 22, 2019 27.63 27.63 27.54 27.54 1,795 -0.10(-0.35%)
Jul 19, 2019 27.78 27.87 27.64 27.64 20,900 -0.20(-0.71%)
Jul 18, 2019 27.70 27.90 27.70 27.83 5,569 +0.26(+0.93%)
Jul 17, 2019 27.62 27.62 27.54 27.58 2,402 -0.00(-0.02%)
Jul 16, 2019 27.62 27.62 27.54 27.58 4,808 -0.00(-0.00%)
Jul 15, 2019 27.60 27.68 27.56 27.58 1,334 +0.02(+0.07%)
Jul 12, 2019 27.60 27.60 27.51 27.56 5,300 +0.07(+0.25%)
Jul 11, 2019 27.60 27.60 27.38 27.49 1,341 -0.04(-0.14%)
Jul 10, 2019 27.47 27.55 27.47 27.53 4,687 +0.17(+0.62%)
Jul 09, 2019 27.44 27.46 27.27 27.36 7,690 -0.14(-0.51%)
Jul 08, 2019 27.52 27.53 27.44 27.50 19,552 +0.01(+0.05%)
Jul 05, 2019 27.53 27.53 27.29 27.49 5,300 -0.15(-0.54%)
Jul 03, 2019 27.38 27.64 27.38 27.64 6,400 +0.43(+1.58%)
Jul 02, 2019 27.08 27.21 27.06 27.21 6,128 +0.19(+0.69%)
Jul 01, 2019 27.09 27.09 26.97 27.02 2,284 +0.14(+0.52%)
Jun 28, 2019 26.95 26.95 26.85 26.88 3,600 +0.10(+0.37%)
Jun 27, 2019 26.69 26.81 26.69 26.78 3,387 -0.00(-0.00%)
Jun 26, 2019 26.95 26.95 26.78 26.78 3,635 -0.36(-1.31%)
Jun 25, 2019 27.17 27.17 27.12 27.14 4,969 +0.04(+0.15%)
Jun 24, 2019 27.24 27.24 27.09 27.09 3,751 +0.02(+0.06%)
Jun 21, 2019 27.19 27.20 27.08 27.08 2,400 -0.14(-0.50%)
Jun 20, 2019 27.09 27.22 27.09 27.22 22,997 +0.22(+0.83%)
Jun 19, 2019 26.88 26.99 26.73 26.99 4,831 +0.14(+0.53%)
Jun 18, 2019 27.12 27.12 26.85 26.85 2,977 -0.10(-0.37%)
Jun 17, 2019 27.14 27.14 26.92 26.95 3,971 -0.31(-1.13%)
Jun 14, 2019 27.26 27.30 27.24 27.26 5,700 +0.07(+0.27%)
Jun 13, 2019 27.25 27.25 27.15 27.19 2,670 -0.02(-0.07%)
Jun 12, 2019 27.30 27.30 27.21 27.21 656 +0.04(+0.13%)
Jun 11, 2019 27.17 27.18 27.09 27.17 5,460 +0.10(+0.37%)
Jun 10, 2019 27.21 27.21 27.01 27.07 3,393 -0.07(-0.24%)
Jun 07, 2019 27.00 27.24 27.00 27.13 4,800 +0.26(+0.98%)
Jun 06, 2019 26.63 26.89 26.63 26.87 12,159 +0.25(+0.95%)
Jun 05, 2019 26.51 26.62 26.50 26.62 1,904 +0.31(+1.19%)
Jun 04, 2019 26.25 26.31 26.25 26.31 732 +0.23(+0.90%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
Copyright © 2010-2020 WalnutCreekGuide.com & California Media Partners, LLC. All rights reserved.