Skip to main content

US Financials Ishares Evolved ETF (NY: IEFN )

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 (%)
Dec 31, 2019 26.41 26.49 26.41 26.47 1,500 +0.06(+0.21%)
Dec 30, 2019 26.47 26.48 26.41 26.41 1,289 -0.08(-0.32%)
Dec 27, 2019 26.52 26.52 26.50 26.50 1,300 -0.03(-0.10%)
Dec 26, 2019 26.53 26.53 26.53 26.53 2 +0.09(+0.35%)
Dec 24, 2019 26.39 26.43 26.39 26.43 300 +0.01(+0.05%)
Dec 23, 2019 26.53 26.53 26.42 26.42 1,977 -0.11(-0.43%)
Dec 20, 2019 26.63 26.63 26.53 26.53 600 +0.08(+0.30%)
Dec 19, 2019 26.46 26.46 26.46 26.46 20 -0.01(-0.05%)
Dec 18, 2019 26.47 26.47 26.47 26.47 60 -0.09(-0.35%)
Dec 17, 2019 26.58 26.58 26.56 26.56 128 +0.14(+0.54%)
Dec 16, 2019 26.42 26.42 26.42 26.42 119 -0.02(-0.09%)
Dec 13, 2019 26.45 26.45 26.44 26.44 700 -0.13(-0.50%)
Dec 12, 2019 26.57 26.57 26.57 26.57 0 +0.53(+2.05%)
Dec 11, 2019 26.11 26.11 26.04 26.04 428 -0.06(-0.22%)
Dec 10, 2019 26.11 26.12 26.10 26.10 482 -0.05(-0.17%)
Dec 09, 2019 26.18 26.20 26.14 26.14 201 -0.04(-0.17%)
Dec 06, 2019 26.18 26.19 26.16 26.19 200 +0.31(+1.21%)
Dec 05, 2019 25.80 25.88 25.80 25.88 200 +0.08(+0.32%)
Dec 04, 2019 25.83 25.83 25.79 25.79 391 +0.23(+0.90%)
Dec 03, 2019 25.47 25.56 25.47 25.56 820 -0.33(-1.28%)
Dec 02, 2019 25.97 25.97 25.89 25.89 375 -0.21(-0.79%)
Nov 29, 2019 26.10 26.10 26.10 26.10 100 -0.09(-0.34%)
Nov 27, 2019 26.19 26.19 26.19 26.19 100 +0.11(+0.42%)
Nov 26, 2019 26.05 26.08 26.05 26.08 104 -0.02(-0.08%)
Nov 25, 2019 26.10 26.10 26.07 26.10 412 +0.22(+0.85%)
Nov 22, 2019 25.86 25.88 25.80 25.88 600 +0.17(+0.64%)
Nov 21, 2019 25.67 25.71 25.67 25.71 123 -0.03(-0.11%)
Nov 20, 2019 25.72 25.74 25.72 25.74 114 -0.11(-0.41%)
Nov 19, 2019 25.83 25.85 25.83 25.85 100 +0.09(+0.35%)
Nov 18, 2019 25.76 25.76 25.76 25.76 180 +0.02(+0.07%)
Nov 15, 2019 25.67 25.75 25.67 25.74 700 +0.10(+0.39%)
Nov 14, 2019 25.59 25.64 25.59 25.64 350 +0.05(+0.20%)
Nov 13, 2019 25.59 25.59 25.53 25.59 1,416 -0.14(-0.54%)
Nov 12, 2019 25.68 25.78 25.68 25.73 1,207 +0.05(+0.19%)
Nov 11, 2019 25.70 25.72 25.68 25.68 310 -0.07(-0.25%)
Nov 08, 2019 25.75 25.75 25.75 25.75 100 +0.04(+0.16%)
Nov 07, 2019 25.83 25.84 25.70 25.70 946 +0.19(+0.73%)
Nov 06, 2019 25.50 25.52 25.50 25.52 1,426 +0.06(+0.24%)
Nov 05, 2019 25.46 25.46 25.46 25.46 102 +0.06(+0.26%)
Nov 04, 2019 25.36 25.39 25.36 25.39 212 +0.23(+0.92%)
Nov 01, 2019 25.12 25.20 25.12 25.16 300 +0.37(+1.48%)
Oct 31, 2019 24.79 24.79 24.79 24.79 110 -0.19(-0.77%)
Oct 30, 2019 25.02 25.02 24.99 24.99 100 -0.06(-0.24%)
Oct 29, 2019 25.05 25.05 25.05 25.05 50 +0.09(+0.37%)
Oct 28, 2019 24.99 24.99 24.95 24.95 212 +0.16(+0.65%)
Oct 25, 2019 24.79 24.79 24.79 24.79 100 +0.11(+0.45%)
Oct 24, 2019 24.68 24.68 24.68 24.68 22 -0.01(-0.03%)
Oct 23, 2019 24.69 24.69 24.69 24.69 0 +0.06(+0.26%)
Oct 22, 2019 24.63 24.63 24.63 24.63 40 -0.08(-0.30%)
Oct 21, 2019 24.71 24.73 24.70 24.70 813 +0.28(+1.14%)
Oct 18, 2019 24.34 24.42 24.34 24.42 100 +0.10(+0.40%)
Oct 17, 2019 24.34 24.34 24.33 24.33 120 +0.05(+0.22%)
Oct 16, 2019 24.33 24.33 24.27 24.27 122 -0.08(-0.34%)
Oct 15, 2019 24.36 24.36 24.36 24.36 0 +0.33(+1.37%)
Oct 14, 2019 24.04 24.04 24.03 24.03 185 -0.00(-0.00%)
Oct 11, 2019 24.03 24.03 24.03 24.03 0 +0.33(+1.41%)
Oct 10, 2019 23.69 23.69 23.69 23.69 0 +0.24(+1.01%)
Oct 09, 2019 23.40 23.46 23.40 23.46 300 +0.23(+0.98%)
Oct 08, 2019 23.23 23.23 23.23 23.23 50 -0.51(-2.15%)
Oct 07, 2019 23.74 23.74 23.74 23.74 17 -0.08(-0.32%)
Oct 04, 2019 23.60 23.82 23.60 23.82 300 +0.44(+1.87%)
Oct 03, 2019 23.35 23.38 23.35 23.38 739 +0.00(+0.01%)
Oct 02, 2019 23.38 23.38 23.38 23.38 68 -0.46(-1.95%)
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.