Skip to main content

US Innovative Healthcare Ishares Evolved ETF (NY: IEIH )

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

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 34.77 35.02 34.77 34.99 3,373 +0.15(+0.42%)
Jun 29, 2021 34.97 34.97 34.74 34.85 2,180 +0.04(+0.10%)
Jun 28, 2021 34.90 34.91 34.77 34.81 5,165 -0.08(-0.22%)
Jun 25, 2021 34.74 34.89 34.74 34.89 1,135 +0.21(+0.60%)
Jun 24, 2021 34.68 34.82 34.63 34.68 3,356 +0.41(+1.18%)
Jun 23, 2021 34.42 34.42 34.28 34.28 1,040 -0.22(-0.64%)
Jun 22, 2021 34.47 34.50 34.37 34.50 2,514 +0.03(+0.08%)
Jun 21, 2021 34.36 34.53 34.36 34.47 3,751 +0.27(+0.80%)
Jun 18, 2021 34.23 34.23 34.06 34.19 2,904 -0.27(-0.77%)
Jun 17, 2021 34.26 34.51 34.22 34.46 5,079 +0.17(+0.49%)
Jun 16, 2021 34.66 34.66 34.12 34.29 859 -0.14(-0.41%)
Jun 15, 2021 34.77 34.77 34.40 34.43 3,429 -0.32(-0.92%)
Jun 14, 2021 34.72 34.90 34.63 34.75 3,094 -0.03(-0.09%)
Jun 11, 2021 35.05 35.05 34.56 34.78 5,891 -0.34(-0.96%)
Jun 10, 2021 34.64 35.17 34.47 35.12 5,456 +0.60(+1.75%)
Jun 09, 2021 34.55 34.55 34.40 34.52 3,708 +0.57(+1.67%)
Jun 08, 2021 34.08 34.08 33.71 33.95 1,976 -0.12(-0.34%)
Jun 07, 2021 33.22 34.35 33.22 34.06 6,694 +0.84(+2.54%)
Jun 04, 2021 33.02 33.33 33.02 33.22 5,781 +0.23(+0.69%)
Jun 03, 2021 32.80 33.04 32.80 32.99 2,306 +0.17(+0.52%)
Jun 02, 2021 32.97 32.97 32.75 32.82 7,501 +0.04(+0.13%)
Jun 01, 2021 33.28 33.28 32.73 32.78 2,745 -0.30(-0.92%)
May 28, 2021 33.19 33.22 33.08 33.08 3,807 +0.16(+0.49%)
May 27, 2021 32.91 32.99 32.90 32.92 1,516 -0.03(-0.08%)
May 26, 2021 32.82 32.95 32.81 32.95 2,896 +0.01(+0.04%)
May 25, 2021 32.97 33.11 32.93 32.93 2,366 -0.24(-0.71%)
May 24, 2021 33.30 33.34 33.17 33.17 1,891 -0.07(-0.21%)
May 21, 2021 33.50 33.56 33.24 33.24 2,737 -0.16(-0.47%)
May 20, 2021 32.80 33.49 32.80 33.39 4,021 +0.60(+1.83%)
May 19, 2021 32.75 32.80 32.63 32.80 2,358 -0.25(-0.77%)
May 18, 2021 33.00 33.27 33.00 33.05 2,015 +0.02(+0.05%)
May 17, 2021 32.84 33.10 32.84 33.03 7,047 +0.03(+0.10%)
May 14, 2021 32.66 33.01 32.65 33.00 1,422 +0.37(+1.14%)
May 13, 2021 32.46 32.63 32.45 32.63 1,946 +0.20(+0.61%)
May 12, 2021 32.28 32.71 32.28 32.43 3,823 -0.10(-0.31%)
May 11, 2021 32.09 32.65 32.09 32.53 2,467 -0.07(-0.21%)
May 10, 2021 32.91 32.91 32.60 32.60 7,349 -0.31(-0.93%)
May 07, 2021 32.79 33.17 32.79 32.91 1,730 +0.25(+0.75%)
May 06, 2021 32.50 32.66 32.20 32.66 6,379 -0.14(-0.42%)
May 05, 2021 32.95 33.10 32.78 32.80 3,698 -0.02(-0.05%)
May 04, 2021 33.27 33.27 32.76 32.81 2,564 -0.50(-1.50%)
May 03, 2021 33.30 33.38 33.30 33.32 4,872 +0.29(+0.89%)
Apr 30, 2021 33.15 33.26 33.02 33.02 3,000 -0.03(-0.08%)
Apr 29, 2021 33.12 33.12 32.92 33.05 4,736 -0.32(-0.96%)
Apr 28, 2021 33.35 33.44 33.31 33.37 4,141 -0.17(-0.51%)
Apr 27, 2021 33.58 33.62 33.53 33.54 5,778 -0.14(-0.41%)
Apr 26, 2021 33.45 33.70 33.30 33.67 3,398 +0.33(+1.00%)
Apr 23, 2021 33.18 33.39 33.18 33.34 3,200 +0.16(+0.49%)
Apr 22, 2021 33.48 33.51 33.18 33.18 10,329 -0.27(-0.80%)
Apr 21, 2021 33.06 33.45 33.04 33.45 3,958 +0.44(+1.34%)
Apr 20, 2021 32.69 33.00 32.69 33.00 4,278 +0.16(+0.48%)
Apr 19, 2021 33.05 33.05 32.75 32.85 10,557 -0.21(-0.65%)
Apr 16, 2021 33.02 33.14 32.94 33.06 2,700 +0.25(+0.76%)
Apr 15, 2021 32.67 32.95 32.67 32.81 7,781 +0.38(+1.16%)
Apr 14, 2021 32.23 32.62 32.23 32.44 6,748 +0.31(+0.95%)
Apr 13, 2021 31.80 32.15 31.80 32.13 5,301 +0.35(+1.10%)
Apr 12, 2021 31.84 31.87 31.68 31.78 6,782 -0.21(-0.65%)
Apr 09, 2021 32.00 32.00 31.80 31.99 5,400 +0.10(+0.30%)
Apr 08, 2021 32.01 32.10 31.89 31.89 7,469 +0.02(+0.07%)
Apr 07, 2021 32.25 32.25 31.81 31.87 4,205 -0.28(-0.87%)
Apr 06, 2021 32.50 32.60 32.15 32.15 6,341 -0.25(-0.77%)
Apr 05, 2021 32.48 32.68 32.31 32.40 13,143 +0.03(+0.09%)
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.