Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 22, 2022 34.13 0 -0.00(-0.00%)
Aug 19, 2022 34.10 34.13 34.10 34.13 1,656 -0.01(-0.01%)
Aug 18, 2022 34.26 34.26 34.14 34.14 1,177 +0.01(+0.03%)
Aug 17, 2022 34.26 34.30 34.13 34.13 1,106 -0.32(-0.94%)
Aug 16, 2022 34.55 34.55 34.41 34.45 1,111 -0.23(-0.66%)
Aug 15, 2022 34.34 34.68 34.34 34.68 1,491 +0.28(+0.81%)
Aug 12, 2022 34.31 34.51 34.25 34.41 5,982 +0.25(+0.74%)
Aug 11, 2022 34.52 34.68 34.15 34.15 3,169 -0.39(-1.14%)
Aug 10, 2022 34.37 34.57 34.28 34.55 3,887 +0.45(+1.31%)
Aug 09, 2022 34.26 34.26 34.00 34.10 1,734 -0.32(-0.93%)
Aug 08, 2022 34.25 34.42 34.14 34.42 795 +0.30(+0.88%)
Aug 05, 2022 33.76 34.12 33.76 34.12 3,406 +0.23(+0.67%)
Aug 04, 2022 33.90 34.01 33.84 33.89 4,617 +0.11(+0.34%)
Aug 03, 2022 33.40 33.90 33.40 33.78 3,786 +0.75(+2.26%)
Aug 02, 2022 33.00 33.37 33.00 33.03 3,025 +0.05(+0.14%)
Aug 01, 2022 33.36 33.36 32.99 32.99 3,633 -0.43(-1.28%)
Jul 29, 2022 33.45 33.45 33.21 33.42 4,879 -0.18(-0.53%)
Jul 28, 2022 33.79 33.80 33.40 33.59 6,370 -0.17(-0.51%)
Jul 27, 2022 33.58 33.78 33.35 33.77 4,882 +0.19(+0.56%)
Jul 26, 2022 33.34 33.77 33.34 33.58 4,913 +0.14(+0.43%)
Jul 25, 2022 33.46 33.46 33.25 33.43 4,546 +0.14(+0.41%)
Jul 22, 2022 33.74 33.84 33.23 33.30 2,492 -0.32(-0.96%)
Jul 21, 2022 33.42 33.62 33.40 33.62 2,855 +0.11(+0.32%)
Jul 20, 2022 33.59 33.81 33.43 33.51 3,904 -0.17(-0.51%)
Jul 19, 2022 33.47 33.68 33.47 33.68 840 +0.48(+1.44%)
Jul 18, 2022 34.01 34.06 33.20 33.20 4,077 -0.77(-2.26%)
Jul 15, 2022 33.55 33.97 33.55 33.97 1,098 +0.50(+1.48%)
Jul 14, 2022 33.24 33.48 33.24 33.48 2,066 -0.31(-0.93%)
Jul 13, 2022 33.80 33.91 33.79 33.79 1,171 -0.04(-0.13%)
Jul 12, 2022 33.78 33.93 33.70 33.83 2,998 -0.25(-0.72%)
Jul 11, 2022 34.32 34.32 34.08 34.08 4,857 -0.32(-0.93%)
Jul 08, 2022 34.41 34.44 34.40 34.40 4,106 +0.18(+0.51%)
Jul 07, 2022 34.10 34.31 34.10 34.22 5,223 +0.41(+1.21%)
Jul 06, 2022 33.80 34.00 33.66 33.82 5,515 +0.13(+0.39%)
Jul 05, 2022 33.18 33.68 33.15 33.68 573 +0.29(+0.88%)
Jul 01, 2022 32.90 33.41 32.90 33.39 1,667 +0.48(+1.47%)
Jun 30, 2022 32.92 33.17 32.81 32.91 1,713 -0.20(-0.60%)
Jun 29, 2022 32.85 33.18 32.85 33.11 1,830 +0.23(+0.70%)
Jun 28, 2022 33.60 33.61 32.83 32.88 5,294 -0.73(-2.18%)
Jun 27, 2022 33.55 33.80 33.50 33.61 4,607 +0.04(+0.10%)
Jun 24, 2022 33.27 33.57 33.18 33.57 13,236 +0.61(+1.86%)
Jun 23, 2022 32.35 32.96 32.32 32.96 2,300 +0.89(+2.78%)
Jun 22, 2022 32.00 32.07 32.00 32.07 372 +0.54(+1.73%)
Jun 21, 2022 31.01 31.56 31.01 31.52 5,594 +0.78(+2.53%)
Jun 17, 2022 30.50 30.98 30.50 30.75 3,277 +0.64(+2.12%)
Jun 16, 2022 29.90 30.11 29.89 30.11 2,251 -0.49(-1.61%)
Jun 15, 2022 30.40 30.60 30.29 30.60 1,320 +0.49(+1.62%)
Jun 14, 2022 30.22 30.22 29.89 30.11 4,715 -0.02(-0.07%)
Jun 13, 2022 30.65 30.65 30.07 30.13 5,515 -0.98(-3.15%)
Jun 10, 2022 31.30 31.30 31.10 31.11 3,123 -0.69(-2.17%)
Jun 09, 2022 32.29 32.29 31.80 31.80 1,648 -1.06(-3.22%)
Jun 08, 2022 33.11 33.19 32.84 32.86 1,697 -0.03(-0.10%)
Jun 07, 2022 32.47 32.89 32.46 32.89 2,077 +0.65(+2.01%)
Jun 06, 2022 32.60 32.60 32.15 32.24 4,356 -0.22(-0.68%)
Jun 03, 2022 32.59 32.59 32.44 32.46 2,287 +0.08(+0.26%)
Jun 02, 2022 31.80 32.38 31.80 32.38 2,213 -0.05(-0.14%)
Jun 01, 2022 32.55 32.55 32.24 32.43 1,545 -0.33(-1.01%)
May 31, 2022 33.00 33.00 32.54 32.76 1,619 -0.56(-1.69%)
May 27, 2022 32.93 33.32 32.93 33.32 1,222 +0.54(+1.65%)
May 26, 2022 32.71 32.91 32.70 32.78 2,141 +0.17(+0.51%)
May 25, 2022 32.59 32.65 32.52 32.61 2,620 +0.14(+0.43%)
May 24, 2022 32.28 32.47 32.28 32.47 1,758 -0.12(-0.36%)
May 23, 2022 32.59 32.80 32.59 32.59 4,201 +0.20(+0.61%)
May 20, 2022 32.18 32.39 31.74 32.39 16,293 +0.33(+1.02%)
May 19, 2022 31.75 32.08 31.75 32.07 4,673 +0.11(+0.34%)
May 18, 2022 32.51 32.51 31.96 31.96 2,215 -0.77(-2.36%)
May 17, 2022 32.59 32.75 32.59 32.73 3,203 +0.57(+1.78%)
May 16, 2022 31.83 32.33 31.83 32.16 2,457 +0.29(+0.91%)
May 13, 2022 31.70 31.90 31.70 31.87 3,052 +0.57(+1.82%)
May 12, 2022 30.61 31.30 30.61 31.30 5,743 +0.55(+1.80%)
May 11, 2022 31.31 31.34 30.75 30.75 1,467 -0.55(-1.76%)
May 10, 2022 31.19 31.47 31.19 31.30 3,318 +0.49(+1.60%)
May 09, 2022 31.35 31.35 30.81 30.81 6,182 -0.95(-2.99%)
May 06, 2022 31.56 31.92 31.56 31.76 2,386 -0.47(-1.47%)
May 05, 2022 32.70 32.70 32.03 32.23 4,428 -0.98(-2.94%)
May 04, 2022 32.57 33.25 32.57 33.21 1,756 +0.54(+1.67%)
May 03, 2022 32.51 32.86 32.51 32.67 2,914 +0.18(+0.57%)
May 02, 2022 32.24 32.48 32.06 32.48 2,501 +0.08(+0.25%)
Apr 29, 2022 32.82 32.95 32.40 32.40 2,168 -0.74(-2.23%)
Apr 28, 2022 32.60 33.14 32.46 33.14 3,212 +0.17(+0.52%)
Apr 27, 2022 32.99 33.19 32.96 32.97 2,147 -0.04(-0.13%)
Apr 26, 2022 33.44 33.44 33.01 33.01 3,153 -0.68(-2.01%)
Apr 25, 2022 33.20 33.69 33.02 33.69 3,828 +0.43(+1.28%)
Apr 22, 2022 34.00 34.00 33.26 33.26 13,096 -0.78(-2.29%)
Apr 21, 2022 34.67 34.67 34.04 34.04 50,417 -0.47(-1.37%)
Apr 20, 2022 34.45 34.64 34.45 34.51 1,685 +0.08(+0.24%)
Apr 19, 2022 34.25 34.50 34.24 34.43 4,030 +0.18(+0.53%)
Apr 18, 2022 35.00 35.00 34.25 34.25 6,675 -0.80(-2.27%)
Apr 14, 2022 35.23 35.23 35.04 35.04 2,404 -0.16(-0.46%)
Apr 13, 2022 34.90 35.21 34.90 35.21 2,050 +0.43(+1.23%)
Apr 12, 2022 35.03 35.07 34.61 34.78 85,487 -0.12(-0.33%)
Apr 11, 2022 35.58 35.67 34.90 34.90 7,490 -0.68(-1.91%)
Apr 08, 2022 35.46 35.84 35.45 35.58 12,005 +0.06(+0.16%)
Apr 07, 2022 35.40 35.60 35.25 35.52 4,966 +0.46(+1.31%)
Apr 06, 2022 34.48 35.08 34.48 35.06 5,905 +0.51(+1.48%)
Apr 05, 2022 34.90 35.19 34.55 34.55 8,463 -0.19(-0.55%)
Apr 04, 2022 34.73 34.83 34.72 34.74 3,328 +0.01(+0.03%)
Apr 01, 2022 34.33 34.73 34.33 34.73 3,602 +0.49(+1.42%)
Mar 31, 2022 34.61 34.61 34.25 34.25 6,150 -0.10(-0.30%)
Mar 30, 2022 34.64 34.66 34.35 34.35 1,612 -0.20(-0.59%)
Mar 29, 2022 34.29 34.55 34.29 34.55 98,016 +0.42(+1.23%)
Mar 28, 2022 33.93 34.13 33.83 34.13 1,764 +0.20(+0.60%)
Mar 25, 2022 33.89 33.98 33.88 33.93 2,993 -0.15(-0.44%)
Mar 24, 2022 33.77 34.08 33.77 34.08 2,682 +0.17(+0.50%)
Mar 23, 2022 34.20 34.21 33.91 33.91 3,026 -0.47(-1.36%)
Mar 22, 2022 34.11 34.45 34.10 34.37 2,837 +0.26(+0.76%)
Mar 21, 2022 34.24 34.42 34.02 34.11 2,847 -0.16(-0.47%)
Mar 18, 2022 34.00 34.27 34.00 34.27 4,420 +0.38(+1.11%)
Mar 17, 2022 33.67 33.90 33.64 33.90 2,439 +0.61(+1.83%)
Mar 16, 2022 32.98 33.29 32.92 33.29 2,990 +0.65(+1.99%)
Mar 15, 2022 32.49 32.64 32.30 32.64 3,937 +0.42(+1.32%)
Mar 14, 2022 32.78 32.78 32.14 32.22 3,827 +0.04(+0.12%)
Mar 11, 2022 32.58 32.58 32.18 32.18 1,931 -0.22(-0.69%)
Mar 10, 2022 32.00 32.40 32.00 32.40 2,475 -0.03(-0.09%)
Mar 09, 2022 32.25 32.50 32.25 32.43 9,378 +0.67(+2.11%)
Mar 08, 2022 31.90 31.95 31.59 31.76 3,206 -0.23(-0.71%)
Mar 07, 2022 32.06 32.18 31.96 31.99 4,830 -0.31(-0.95%)
Mar 04, 2022 32.12 32.31 32.10 32.29 6,622 -0.04(-0.13%)
Mar 03, 2022 32.63 32.63 32.28 32.33 3,032 -0.15(-0.45%)
Mar 02, 2022 32.12 32.61 32.12 32.48 2,410 +0.40(+1.26%)
Mar 01, 2022 32.19 32.19 31.96 32.07 59,288 -0.18(-0.54%)
Feb 28, 2022 32.03 32.26 31.77 32.25 6,956 -0.12(-0.36%)
Feb 25, 2022 31.98 32.41 32.36 32.37 5,020 +0.68(+2.13%)
Feb 24, 2022 30.83 31.69 30.66 31.69 307,913 +0.32(+1.02%)
Feb 23, 2022 31.62 31.64 31.37 31.37 4,045 -0.40(-1.26%)
Feb 22, 2022 31.72 32.02 31.72 31.77 975 -0.17(-0.53%)
Feb 18, 2022 31.94 0 -0.30(-0.93%)
Feb 17, 2022 32.50 32.51 32.24 32.24 2,619 -0.64(-1.93%)
Feb 16, 2022 32.66 32.94 32.65 32.88 2,894 -0.02(-0.07%)
Feb 15, 2022 32.50 32.90 32.50 32.90 2,748 +0.59(+1.82%)
Feb 14, 2022 32.63 32.63 32.20 32.31 3,418 -0.51(-1.54%)
Feb 11, 2022 32.89 33.10 32.77 32.82 1,338 -0.11(-0.33%)
Feb 10, 2022 33.04 33.48 32.90 32.93 3,317 -0.55(-1.64%)
Feb 09, 2022 33.41 33.47 33.38 33.47 1,960 +0.47(+1.44%)
Feb 08, 2022 32.99 33.00 32.62 33.00 4,947 -0.06(-0.18%)
Feb 07, 2022 32.96 33.17 32.96 33.06 1,700 +0.18(+0.54%)
Feb 04, 2022 32.87 33.02 32.87 32.88 1,142 +0.01(+0.04%)
Feb 03, 2022 33.06 32.87 32.87 3,243 -0.54(-1.61%)
Feb 02, 2022 33.38 33.38 33.02 33.41 2,819 -0.06(-0.17%)
Feb 01, 2022 33.23 33.46 33.23 33.46 1,330 +0.30(+0.89%)
Jan 31, 2022 32.71 33.17 33.17 6,316 +0.50(+1.54%)
Jan 28, 2022 31.72 32.66 31.60 32.66 10,231 +0.85(+2.66%)
Jan 27, 2022 32.29 32.29 31.80 31.82 2,539 -0.05(-0.16%)
Jan 26, 2022 32.07 32.51 31.82 31.87 14,363 -0.14(-0.45%)
Jan 25, 2022 32.10 32.21 31.77 32.01 5,185 -0.09(-0.27%)
Jan 24, 2022 31.77 32.10 30.96 32.10 18,619 -0.07(-0.23%)
Jan 21, 2022 32.62 32.62 32.12 32.17 9,800 -0.31(-0.95%)
Jan 20, 2022 32.84 33.06 32.46 32.48 5,263 -0.27(-0.82%)
Jan 19, 2022 33.23 33.23 32.75 32.75 13,835 -0.30(-0.91%)
Jan 18, 2022 33.45 33.45 33.05 33.05 5,011 -0.70(-2.06%)
Jan 14, 2022 33.75 0 +0.11(+0.34%)
Jan 13, 2022 34.00 34.00 33.63 33.63 5,870 -0.57(-1.67%)
Jan 12, 2022 34.44 34.44 34.09 34.20 3,143 -0.29(-0.85%)
Jan 11, 2022 34.50 34.50 34.26 34.50 3,536 +0.02(+0.05%)
Jan 10, 2022 34.05 34.48 33.80 34.48 5,687 +0.44(+1.29%)
Jan 07, 2022 34.14 34.19 34.04 34.04 5,215 -0.03(-0.09%)
Jan 06, 2022 34.16 34.16 33.78 34.07 8,529 -0.10(-0.29%)
Jan 05, 2022 34.80 34.89 34.17 34.17 7,052 -0.61(-1.75%)
Jan 04, 2022 35.03 35.03 34.63 34.78 5,209 -0.54(-1.54%)
Jan 03, 2022 35.48 35.48 34.85 35.32 6,420 -0.14(-0.39%)
Dec 31, 2021 35.58 35.81 35.46 35.46 8,653 -0.20(-0.56%)
Dec 30, 2021 35.68 35.85 35.66 35.66 2,598 +0.04(+0.11%)
Dec 29, 2021 35.40 35.63 35.29 35.62 6,217 +0.24(+0.67%)
Dec 28, 2021 35.78 35.78 35.33 35.38 5,147 -0.19(-0.53%)
Dec 27, 2021 35.64 35.64 35.50 35.57 3,257 -0.12(-0.34%)
Dec 23, 2021 35.65 35.73 35.49 35.70 4,602 +0.21(+0.58%)
Dec 22, 2021 35.35 35.51 35.33 35.49 4,716 +0.10(+0.27%)
Dec 21, 2021 35.48 35.48 35.05 35.39 6,851 -0.06(-0.18%)
Dec 20, 2021 35.56 35.56 35.25 35.46 6,083 -0.08(-0.23%)
Dec 17, 2021 35.15 35.55 35.05 35.54 2,278 +0.11(+0.31%)
Dec 16, 2021 35.53 35.55 35.37 35.43 4,171 +0.15(+0.43%)
Dec 15, 2021 34.70 35.28 34.63 35.28 7,278 +0.98(+2.85%)
Dec 14, 2021 34.06 34.44 34.06 34.30 2,113 +0.05(+0.15%)
Dec 13, 2021 33.84 34.32 33.84 34.25 2,882 +0.17(+0.49%)
Dec 10, 2021 34.12 34.24 34.01 34.08 5,577 -0.28(-0.81%)
Dec 09, 2021 34.63 34.63 34.34 34.36 2,592 -0.31(-0.90%)
Dec 08, 2021 34.38 34.67 34.26 34.67 4,940 +0.35(+1.02%)
Dec 07, 2021 33.85 34.32 33.85 34.32 2,676 +0.60(+1.78%)
Dec 06, 2021 34.02 34.02 33.50 33.72 8,623 -0.31(-0.92%)
Dec 03, 2021 34.46 34.46 33.87 34.03 5,712 -0.18(-0.54%)
Dec 02, 2021 34.28 34.36 34.05 34.22 3,506 -0.13(-0.37%)
Dec 01, 2021 34.74 34.97 34.34 34.34 7,698 -0.29(-0.85%)
Nov 30, 2021 34.84 34.84 34.41 34.64 2,405 -0.40(-1.13%)
Nov 29, 2021 35.63 35.63 35.03 35.03 3,718 -0.09(-0.24%)
Nov 26, 2021 35.24 35.41 35.12 35.12 3,450 +0.20(+0.57%)
Nov 24, 2021 34.91 34.93 34.73 34.92 2,423 -0.03(-0.08%)
Nov 23, 2021 34.80 34.97 34.70 34.95 3,613 +0.04(+0.12%)
Nov 22, 2021 34.93 35.15 34.85 34.91 5,368 -0.03(-0.08%)
Nov 19, 2021 35.05 35.30 34.94 34.94 1,720 -0.02(-0.05%)
Nov 18, 2021 35.17 34.95 34.95 34.95 3,003 +0.03(+0.09%)
Nov 17, 2021 34.94 34.99 34.85 34.92 4,920 +0.08(+0.24%)
Nov 16, 2021 34.75 34.97 34.72 34.84 6,190 -0.02(-0.06%)
Nov 15, 2021 35.16 35.16 34.86 34.86 3,120 -0.12(-0.35%)
Nov 12, 2021 34.86 34.98 34.82 34.98 4,467 +0.03(+0.09%)
Nov 11, 2021 35.01 35.02 34.95 34.95 3,164 -0.04(-0.12%)
Nov 10, 2021 34.95 34.99 4,262 -0.06(-0.18%)
Nov 09, 2021 35.02 35.16 35.02 35.06 5,237 -0.27(-0.75%)
Nov 08, 2021 35.38 35.40 35.11 35.32 7,668 +0.04(+0.12%)
Nov 05, 2021 35.43 35.43 34.87 35.28 11,124 -0.62(-1.73%)
Nov 04, 2021 36.14 36.21 35.75 35.90 4,581 -0.49(-1.35%)
Nov 03, 2021 36.21 36.39 36.07 36.39 1,309 +0.33(+0.92%)
Nov 02, 2021 35.85 36.18 35.60 36.06 4,093 +0.37(+1.05%)
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.