US Innovative Healthcare Ishares Evolved ETF (NY: IEIH )

34.90 USD +0.15 (+0.44%)
Official Closing Price Updated: 8:00 PM EDT, Oct 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 21, 2021 34.93 34.93 34.79 34.90 2,038 +0.15(+0.44%)
Oct 20, 2021 34.85 34.85 34.71 34.74 1,991 +0.14(+0.40%)
Oct 19, 2021 34.50 34.62 34.49 34.60 5,172 +0.37(+1.09%)
Oct 18, 2021 34.25 34.34 34.09 34.23 5,250 -0.31(-0.90%)
Oct 15, 2021 34.83 34.83 34.54 34.54 2,309 -0.06(-0.17%)
Oct 14, 2021 34.50 34.76 34.50 34.60 4,390 +0.33(+0.95%)
Oct 13, 2021 34.17 34.41 34.17 34.27 3,511 +0.12(+0.36%)
Oct 12, 2021 34.34 34.34 34.15 34.15 2,185 -0.09(-0.26%)
Oct 11, 2021 34.43 34.59 34.24 34.24 2,887 -0.08(-0.23%)
Oct 08, 2021 34.67 34.67 34.28 34.31 2,940 -0.17(-0.50%)
Oct 07, 2021 34.18 34.70 34.18 34.49 4,096 +0.40(+1.17%)
Oct 06, 2021 34.26 34.26 34.04 34.08 2,157 -0.35(-1.02%)
Oct 05, 2021 34.49 34.70 34.42 34.43 3,786 +0.10(+0.31%)
Oct 04, 2021 34.50 34.68 34.21 34.33 8,313 -0.47(-1.36%)
Oct 01, 2021 35.05 35.05 34.20 34.80 8,430 -0.30(-0.85%)
Sep 30, 2021 35.38 35.51 35.10 35.10 5,505 -0.01(-0.03%)
Sep 29, 2021 35.30 35.34 35.05 35.11 3,743 +0.11(+0.33%)
Sep 28, 2021 35.37 35.37 34.96 35.00 22,319 -0.68(-1.91%)
Sep 27, 2021 36.13 36.13 35.63 35.68 4,219 -0.41(-1.13%)
Sep 24, 2021 36.44 36.44 36.09 36.09 5,865 -0.51(-1.39%)
Sep 23, 2021 36.57 36.68 36.57 36.60 1,738 +0.43(+1.19%)
Sep 22, 2021 36.13 36.36 36.10 36.17 7,275 -0.03(-0.09%)
Sep 21, 2021 36.17 36.34 36.14 36.20 8,893 +0.31(+0.85%)
Sep 20, 2021 35.75 36.20 35.65 35.89 13,137 -0.40(-1.11%)
Sep 17, 2021 36.25 36.30 35.91 36.30 2,708 +0.01(+0.01%)
Sep 16, 2021 36.31 36.31 36.03 36.29 2,560 -0.02(-0.05%)
Sep 15, 2021 36.37 36.38 36.30 36.31 25,175 +0.33(+0.91%)
Sep 14, 2021 36.26 36.36 35.97 35.98 6,569 -0.18(-0.49%)
Sep 13, 2021 36.60 36.60 36.12 36.16 3,952 -0.43(-1.18%)
Sep 10, 2021 37.07 37.07 36.59 36.59 8,582 -0.22(-0.60%)
Sep 09, 2021 37.09 37.16 36.81 36.81 5,786 -0.28(-0.75%)
Sep 08, 2021 37.35 37.35 36.91 37.09 8,650 -0.20(-0.54%)
Sep 07, 2021 37.51 37.51 37.20 37.29 5,213 -0.31(-0.83%)
Sep 03, 2021 37.59 37.61 37.44 37.61 7,142 +0.02(+0.05%)
Sep 02, 2021 37.44 37.59 37.37 37.59 3,876 +0.37(+0.98%)
Sep 01, 2021 37.35 37.35 36.95 37.22 6,050 +0.03(+0.07%)
Aug 31, 2021 37.30 37.41 37.09 37.19 3,900 +0.02(+0.06%)
Aug 30, 2021 37.04 37.28 36.97 37.17 3,592 +0.10(+0.27%)
Aug 27, 2021 37.30 37.35 37.03 37.07 5,407 -0.02(-0.05%)
Aug 26, 2021 37.47 37.47 37.09 37.09 7,465 -0.22(-0.60%)
Aug 25, 2021 37.20 37.34 37.14 37.31 4,139 -0.01(-0.02%)
Aug 24, 2021 37.65 37.65 37.20 37.32 8,645 -0.27(-0.71%)
Aug 23, 2021 37.36 37.64 37.35 37.59 19,098 +0.61(+1.66%)
Aug 20, 2021 36.95 37.10 36.92 36.98 4,930 +0.38(+1.03%)
Aug 19, 2021 36.24 36.73 36.24 36.60 1,323 -0.29(-0.80%)
Aug 18, 2021 37.48 37.50 36.89 36.89 3,670 -0.51(-1.36%)
Aug 17, 2021 36.50 37.40 36.50 37.40 5,648 +0.65(+1.76%)
Aug 16, 2021 36.63 36.63 36.56 36.76 2,181 +0.01(+0.02%)
Aug 13, 2021 36.87 36.88 36.75 36.75 5,975 +0.14(+0.38%)
Aug 12, 2021 36.38 36.65 36.36 36.61 5,546 +0.30(+0.83%)
Aug 11, 2021 36.98 36.98 36.26 36.31 5,720 -0.79(-2.12%)
Aug 10, 2021 37.44 37.44 37.00 37.10 9,118 -0.20(-0.53%)
Aug 09, 2021 36.91 37.36 36.80 37.30 5,816 +0.52(+1.42%)
Aug 06, 2021 37.03 37.03 36.57 36.77 4,901 -0.28(-0.75%)
Aug 05, 2021 36.82 37.05 36.82 37.05 6,134 +0.29(+0.79%)
Aug 04, 2021 36.57 36.93 36.57 36.76 7,212 +0.25(+0.68%)
Aug 03, 2021 35.81 36.51 35.81 36.51 3,940 +0.70(+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.