Business Insurance

Login  |  Register Subscribe

Recent Quotes
My Watchlist
Indicators
Business Insurance Industry Stocks
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

US Healthcare Staples Ishares Evolved ETF (NY: IEHS )

N/A 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 (%)
Jun 30, 2020 30.37 30.96 30.36 30.96 3,585 +0.70(+2.30%)
Jun 29, 2020 30.01 30.26 30.01 30.26 8,043 +0.31(+1.05%)
Jun 26, 2020 30.17 30.17 29.93 29.95 4,800 -0.37(-1.22%)
Jun 25, 2020 29.96 30.32 29.89 30.32 1,638 +0.30(+1.00%)
Jun 24, 2020 30.64 30.66 29.95 30.02 4,887 -1.10(-3.52%)
Jun 23, 2020 31.15 31.20 31.11 31.12 2,948 +0.22(+0.70%)
Jun 22, 2020 31.10 31.10 30.61 30.90 3,689 -0.12(-0.40%)
Jun 19, 2020 31.25 31.38 30.88 31.02 3,800 +0.18(+0.57%)
Jun 18, 2020 30.84 30.93 30.80 30.84 2,934 -0.12(-0.38%)
Jun 17, 2020 30.94 31.18 30.92 30.96 3,092 +0.09(+0.30%)
Jun 16, 2020 31.33 31.33 30.87 30.87 1,505 +0.50(+1.65%)
Jun 15, 2020 29.51 30.40 29.51 30.37 4,570 +0.17(+0.57%)
Jun 12, 2020 30.47 30.47 29.90 30.20 4,200 +0.34(+1.13%)
Jun 11, 2020 30.61 30.64 29.84 29.86 3,193 -1.95(-6.14%)
Jun 10, 2020 31.86 31.86 31.81 31.81 3,879 -0.08(-0.25%)
Jun 09, 2020 32.32 32.32 31.89 31.89 4,560 -0.46(-1.41%)
Jun 08, 2020 32.09 32.38 32.09 32.35 24,884 +0.26(+0.80%)
Jun 05, 2020 31.69 32.29 31.69 32.09 2,400 +0.86(+2.74%)
Jun 04, 2020 31.50 31.57 31.11 31.24 5,562 -0.50(-1.57%)
Jun 03, 2020 31.76 31.81 31.64 31.73 2,350 -0.02(-0.06%)
Jun 02, 2020 31.70 31.77 31.62 31.75 1,911 +0.11(+0.36%)
Jun 01, 2020 31.58 31.74 31.59 31.64 1,472 -0.12(-0.38%)
May 29, 2020 31.20 31.76 31.19 31.76 1,300 +0.22(+0.71%)
May 28, 2020 31.55 31.86 31.54 31.54 3,251 +0.42(+1.35%)
May 27, 2020 30.75 31.12 30.46 31.12 3,265 +0.36(+1.18%)
May 26, 2020 31.51 31.51 30.75 30.75 6,601 +0.05(+0.18%)
May 22, 2020 30.47 30.70 30.43 30.70 3,500 +0.17(+0.57%)
May 21, 2020 30.57 30.64 30.39 30.53 4,812 -0.28(-0.90%)
May 20, 2020 30.97 31.04 30.78 30.81 3,673 +0.13(+0.42%)
May 19, 2020 31.03 31.03 30.68 30.68 2,028 -0.32(-1.03%)
May 18, 2020 31.17 31.26 31.00 31.00 7,456 +0.64(+2.12%)
May 15, 2020 29.98 30.35 29.98 30.35 2,000 +0.30(+0.99%)
May 14, 2020 29.39 30.06 29.38 30.06 1,402 +0.24(+0.79%)
May 13, 2020 30.26 30.35 29.60 29.82 7,088 -0.66(-2.17%)
May 12, 2020 30.96 31.06 30.48 30.48 2,996 -0.55(-1.76%)
May 11, 2020 30.60 31.03 30.60 31.03 2,486 +0.40(+1.32%)
May 08, 2020 30.79 30.79 30.51 30.62 2,800 +0.23(+0.77%)
May 07, 2020 30.39 30.55 30.39 30.39 5,084 +0.28(+0.93%)
May 06, 2020 30.37 30.55 30.11 30.11 4,112 -0.34(-1.12%)
May 05, 2020 30.19 30.69 30.00 30.45 3,995 +0.72(+2.43%)
May 04, 2020 29.62 29.73 29.50 29.73 6,168 +0.07(+0.23%)
May 01, 2020 29.89 29.89 29.48 29.66 3,900 -0.83(-2.73%)
Apr 30, 2020 30.57 30.81 30.47 30.49 5,420 -0.22(-0.71%)
Apr 29, 2020 30.83 30.87 30.43 30.71 8,125 +0.48(+1.58%)
Apr 28, 2020 31.32 31.42 30.23 30.23 7,539 -0.67(-2.17%)
Apr 27, 2020 30.82 30.91 30.64 30.90 10,444 +0.53(+1.74%)
Apr 24, 2020 30.08 30.37 29.96 30.37 1,200 +0.41(+1.38%)
Apr 23, 2020 30.06 30.34 29.96 29.96 3,140 +0.15(+0.51%)
Apr 22, 2020 29.91 29.91 29.65 29.81 17,800 +0.52(+1.79%)
Apr 21, 2020 30.07 30.07 29.27 29.28 6,146 -1.04(-3.42%)
Apr 20, 2020 30.41 30.64 30.25 30.32 8,573 -0.30(-0.98%)
Apr 17, 2020 30.90 30.90 30.23 30.62 8,200 +0.60(+2.01%)
Apr 16, 2020 29.53 30.02 29.37 30.02 14,155 +0.74(+2.53%)
Apr 15, 2020 29.08 29.38 28.78 29.28 8,778 -0.08(-0.29%)
Apr 14, 2020 29.17 29.38 29.10 29.36 6,360 +0.96(+3.38%)
Apr 13, 2020 28.88 28.88 28.03 28.40 3,705 -0.47(-1.63%)
Apr 09, 2020 28.81 28.93 28.53 28.87 5,500 +0.33(+1.15%)
Apr 08, 2020 27.34 28.54 27.30 28.54 6,931 +1.31(+4.79%)
Apr 07, 2020 27.76 28.19 27.21 27.23 11,231 -0.06(-0.22%)
Apr 06, 2020 26.54 27.30 26.51 27.30 15,301 +1.79(+7.00%)
Apr 03, 2020 26.08 26.08 25.30 25.51 35,000 -0.42(-1.63%)
Apr 02, 2020 25.29 25.93 25.00 25.93 5,085 +0.52(+2.04%)
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.

Business Insurance Webinars & Webcasts

August 12: "Get Retrofit: Insurance Savings from Property Upgrades"

August 7: "Friends & Foes: Best Practices for Social Media Risk Management"

August 17: "Supply Chain Crisis?Navigating Business Interruption Coverage and Claims After the Japanese Earthquakes"

September 8: "Dormant Dangers: Protecting Key Corporate Assets from Cyber Attacks"

View all webcasts & webinars

Business Insurance Upcoming Issues

Aug. 22/29: Industry Financials: First-Half Results
Health Care Reform: Impact on Firms

September 5: Special Report: Alternative Risks

September 12: Workers Comp & Safety Management

View editorial calendar
Subscribe to Business Insurance