ISHARES ENHANCED U.S. LARGECAP ETF (IELG) Exchange: NYSE ARCA
Data as of May 1, 2024
$34.53 ($0.00) 0.00%
ISHARES ENHANCED U.S. LARGECAP ETF - Daily Information
Click for more stock information on ISHARES ENHANCED U.S. LARGECAP ETF.Daily Information | Data |
---|---|
Date | May 1, 2024 |
Open | $34.53 |
Previous Close | $34.53 |
High | $34.53 |
Low | $34.53 |
Adjusted Open | $34.53 |
Previous Adjusted Close | $34.53 |
Adjusted High | $34.53 |
Adjusted Low | $34.53 |
Invest in ISHARES ENHANCED U.S. LARGECAP ETF (IELG)
Historical Stock Data for ISHARES ENHANCED U.S. LARGECAP ETF (IELG)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2016-08-31 | $34.53 | $34.53 | $34.53 | $34.53 | $34.53 | 0 |
2016-08-30 | $34.53 | $34.53 | $34.53 | $34.53 | $34.53 | 0 |
2016-08-29 | $34.53 | $34.53 | $34.53 | $34.53 | $34.53 | 0 |
2016-08-26 | $34.53 | $34.53 | $34.53 | $34.53 | $34.53 | 0 |
2016-08-25 | $34.53 | $34.53 | $34.53 | $34.53 | $34.53 | 0 |
2016-08-24 | $34.53 | $34.53 | $34.53 | $34.53 | $34.53 | 0 |
2016-08-23 | $34.65 | $34.66 | $34.53 | $34.53 | $34.53 | 49,936 |
2016-08-22 | $34.51 | $34.61 | $34.48 | $34.55 | $34.55 | 46,107 |
2016-08-19 | $34.50 | $34.70 | $34.50 | $34.54 | $34.54 | 131,239 |
2016-08-18 | $34.54 | $34.64 | $34.40 | $34.57 | $34.57 | 14,202 |
2016-08-17 | $34.20 | $34.47 | $34.20 | $34.47 | $34.47 | 16,230 |
2016-08-16 | $34.42 | $34.52 | $34.40 | $34.40 | $34.40 | 22,109 |
2016-08-15 | $34.78 | $34.80 | $34.59 | $34.61 | $34.61 | 28,724 |
2016-08-12 | $34.47 | $34.59 | $34.43 | $34.57 | $34.57 | 13,372 |
2016-08-11 | $34.47 | $34.56 | $34.43 | $34.52 | $34.52 | 11,652 |
2016-08-10 | $34.30 | $34.49 | $34.24 | $34.37 | $34.37 | 21,517 |
2016-08-09 | $34.36 | $34.38 | $34.32 | $34.32 | $34.32 | 695,841 |
2016-08-08 | $34.57 | $34.57 | $34.36 | $34.43 | $34.43 | 107,217 |
2016-08-05 | $34.31 | $34.51 | $34.31 | $34.50 | $34.50 | 5,684 |
2016-08-04 | $34.07 | $34.16 | $34.07 | $34.16 | $34.16 | 574 |
2016-08-03 | $33.92 | $34.04 | $33.91 | $34.00 | $34.00 | 11,990 |
2016-08-02 | $33.88 | $33.95 | $33.82 | $33.95 | $33.95 | 8,701 |
2016-08-01 | $34.34 | $34.34 | $34.11 | $34.11 | $34.11 | 287,700 |
2016-07-29 | $34.23 | $34.36 | $34.22 | $34.33 | $34.33 | 4,026 |
2016-07-28 | $34.06 | $34.25 | $34.06 | $34.15 | $34.15 | 6,054 |
2016-07-27 | $34.20 | $34.27 | $34.05 | $34.24 | $34.24 | 37,418 |
2016-07-26 | $34.36 | $34.36 | $34.16 | $34.29 | $34.29 | 28,987 |
2016-07-25 | $34.12 | $34.29 | $34.12 | $34.25 | $34.25 | 5,932 |
2016-07-22 | $34.19 | $34.26 | $34.09 | $34.23 | $34.23 | 5,094 |
2016-07-21 | $34.19 | $34.19 | $34.02 | $34.03 | $34.03 | 5,240 |
2016-07-20 | $34.17 | $34.19 | $34.12 | $34.19 | $34.19 | 4,072 |
2016-07-19 | $33.75 | $34.00 | $33.75 | $33.83 | $33.83 | 172,047 |
2016-07-18 | $33.84 | $33.96 | $33.80 | $33.90 | $33.90 | 36,347 |
2016-07-15 | $33.70 | $33.86 | $33.70 | $33.86 | $33.86 | 5,180 |
2016-07-14 | $34.09 | $34.09 | $33.80 | $33.83 | $33.83 | 3,448 |
2016-07-13 | $33.75 | $33.75 | $33.63 | $33.72 | $33.72 | 6,556 |
2016-07-12 | $33.61 | $33.74 | $33.54 | $33.72 | $33.72 | 9,829 |
2016-07-11 | $33.51 | $33.58 | $33.43 | $33.45 | $33.45 | 5,264 |
2016-07-08 | $33.11 | $33.39 | $33.11 | $33.38 | $33.38 | 37,152 |
2016-07-07 | $32.78 | $32.92 | $32.71 | $32.89 | $32.89 | 24,553 |
2016-07-06 | $32.52 | $32.93 | $32.52 | $32.88 | $32.88 | 9,454 |
2016-07-05 | $32.72 | $32.80 | $32.64 | $32.80 | $32.80 | 6,678 |
2016-07-01 | $32.98 | $33.04 | $32.90 | $32.92 | $32.92 | 7,009 |
2016-06-30 | $32.53 | $32.88 | $32.53 | $32.85 | $32.85 | 3,590 |
2016-06-29 | $31.93 | $32.46 | $31.93 | $32.40 | $32.40 | 21,146 |
2016-06-28 | $31.85 | $31.86 | $31.58 | $31.82 | $31.82 | 13,464 |
2016-06-27 | $31.60 | $31.62 | $31.30 | $31.44 | $31.44 | 12,022 |
2016-06-24 | $32.02 | $32.52 | $32.02 | $32.10 | $32.10 | 13,809 |
2016-06-23 | $32.92 | $33.03 | $32.92 | $33.02 | $33.02 | 3,135 |
2016-06-22 | $32.79 | $32.79 | $32.58 | $32.60 | $32.60 | 17,587 |
2016-06-21 | $32.75 | $32.81 | $32.64 | $32.76 | $32.76 | 405,776 |
2016-06-17 | $32.55 | $32.63 | $32.45 | $32.57 | $32.57 | 15,690 |
2016-06-16 | $32.45 | $32.65 | $32.39 | $32.59 | $32.59 | 14,738 |
2016-06-15 | $32.82 | $32.82 | $32.62 | $32.73 | $32.73 | 3,432 |
2016-06-14 | $32.56 | $32.65 | $32.48 | $32.64 | $32.64 | 7,073 |
2016-06-13 | $32.91 | $33.04 | $32.70 | $32.70 | $32.70 | 8,226 |
2016-06-10 | $33.00 | $33.08 | $32.86 | $32.92 | $32.92 | 7,732 |
2016-06-09 | $33.24 | $33.24 | $33.18 | $33.21 | $33.21 | 11,984 |
2016-06-08 | $33.17 | $33.31 | $33.17 | $33.24 | $33.24 | 5,440 |
2016-06-07 | $33.13 | $33.19 | $33.08 | $33.12 | $33.12 | 6,204 |
2016-06-06 | $32.91 | $33.06 | $32.88 | $32.99 | $32.99 | 12,395 |
2016-06-03 | $32.90 | $32.91 | $32.76 | $32.86 | $32.86 | 22,522 |
2016-06-02 | $32.74 | $32.90 | $32.73 | $32.90 | $32.90 | 24,486 |
2016-06-01 | $32.79 | $32.86 | $32.72 | $32.80 | $32.80 | 10,969 |
2016-05-31 | $32.69 | $32.79 | $32.59 | $32.79 | $32.79 | 8,963 |
2016-05-27 | $32.71 | $32.71 | $32.57 | $32.68 | $32.68 | 6,599 |
2016-05-26 | $32.62 | $32.65 | $32.51 | $32.55 | $32.55 | 13,064 |
2016-05-25 | $32.50 | $32.67 | $32.50 | $32.59 | $32.59 | 8,111 |
2016-05-24 | $32.26 | $32.43 | $32.26 | $32.43 | $32.43 | 14,716 |
2016-05-23 | $32.13 | $32.15 | $32.03 | $32.05 | $32.05 | 7,575 |
2016-05-20 | $32.02 | $32.03 | $32.02 | $32.03 | $32.03 | 1,396 |
2016-05-19 | $31.68 | $31.74 | $31.55 | $31.70 | $31.70 | 2,075 |
2016-05-18 | $31.69 | $32.02 | $31.65 | $31.75 | $31.75 | 4,422 |
2016-05-17 | $32.19 | $32.19 | $31.77 | $31.82 | $31.82 | 7,366 |
2016-05-16 | $32.08 | $32.20 | $32.07 | $32.11 | $32.11 | 2,747 |
2016-05-13 | $32.08 | $32.11 | $31.84 | $31.87 | $31.87 | 7,086 |
2016-05-12 | $32.02 | $32.22 | $31.99 | $32.18 | $32.18 | 9,450 |
2016-05-11 | $32.26 | $32.30 | $32.18 | $32.18 | $32.18 | 3,337 |
2016-05-10 | $32.24 | $32.43 | $32.24 | $32.39 | $32.39 | 6,573 |
2016-05-09 | $32.07 | $32.23 | $32.07 | $32.22 | $32.22 | 3,818 |
2016-05-06 | $31.99 | $32.02 | $31.99 | $32.00 | $32.00 | 1,724 |
2016-05-05 | $32.05 | $32.05 | $31.90 | $31.92 | $31.92 | 4,017 |
2016-05-04 | $32.00 | $32.08 | $31.96 | $32.00 | $32.00 | 2,869 |
2016-05-03 | $32.04 | $32.22 | $32.04 | $32.17 | $32.17 | 7,291 |
2016-05-02 | $32.30 | $32.43 | $32.17 | $32.43 | $32.43 | 2,544 |
2016-04-29 | $32.10 | $32.10 | $32.01 | $32.01 | $32.01 | 1,120 |
2016-04-28 | $32.61 | $32.64 | $32.36 | $32.36 | $32.36 | 2,908 |
2016-04-27 | $32.52 | $32.68 | $32.51 | $32.68 | $32.68 | 4,016 |
2016-04-26 | $32.52 | $32.61 | $32.44 | $32.44 | $32.44 | 4,138 |
2016-04-25 | $32.52 | $32.53 | $32.41 | $32.53 | $32.53 | 4,863 |
2016-04-22 | $32.51 | $32.63 | $32.46 | $32.61 | $32.61 | 6,097 |
2016-04-21 | $32.83 | $32.86 | $32.53 | $32.64 | $32.64 | 75,129 |
2016-04-20 | $32.92 | $33.01 | $32.86 | $32.90 | $32.90 | 3,140 |
2016-04-19 | $32.62 | $32.71 | $32.62 | $32.64 | $32.64 | 1,490 |
2016-04-18 | $32.31 | $32.57 | $32.31 | $32.57 | $32.57 | 2,082 |
2016-04-15 | $32.33 | $32.36 | $32.25 | $32.31 | $32.31 | 3,926 |
2016-04-14 | $32.32 | $32.40 | $32.32 | $32.33 | $32.33 | 1,041 |
2016-04-13 | $32.39 | $32.39 | $32.25 | $32.30 | $32.30 | 4,932 |
2016-04-12 | $31.96 | $32.10 | $31.96 | $32.03 | $32.03 | 3,931 |
2016-04-11 | $31.96 | $31.96 | $31.81 | $31.81 | $31.81 | 2,416 |
2016-04-08 | $32.00 | $32.03 | $31.87 | $32.03 | $32.03 | 5,445 |
2016-04-07 | $31.90 | $31.91 | $31.90 | $31.91 | $31.91 | 819 |
2016-04-06 | $31.99 | $32.20 | $31.99 | $32.07 | $32.07 | 2,027 |
2016-04-05 | $32.17 | $32.23 | $32.02 | $32.02 | $32.02 | 2,523 |
2016-04-04 | $32.45 | $32.45 | $32.33 | $32.36 | $32.36 | 5,820 |
2016-04-01 | $32.30 | $32.53 | $32.30 | $32.51 | $32.51 | 8,656 |
2016-03-31 | $32.46 | $32.47 | $32.30 | $32.44 | $32.44 | 7,599 |
2016-03-30 | $32.49 | $32.52 | $32.43 | $32.46 | $32.46 | 1,720 |
2016-03-29 | $32.05 | $32.36 | $31.99 | $32.35 | $32.35 | 7,960 |
2016-03-28 | $31.99 | $32.07 | $31.94 | $32.05 | $32.05 | 4,126 |
2016-03-24 | $31.87 | $31.99 | $31.82 | $31.89 | $31.89 | 8,188 |
2016-03-23 | $32.15 | $32.15 | $32.04 | $32.05 | $32.05 | 1,303 |
2016-03-21 | $32.43 | $32.47 | $32.43 | $32.47 | $32.32 | 1,730 |
2016-03-18 | $32.27 | $32.43 | $32.24 | $32.43 | $32.28 | 2,882 |
2016-03-17 | $32.04 | $32.37 | $32.04 | $32.32 | $32.17 | 7,260 |
2016-03-16 | $31.87 | $32.07 | $31.79 | $32.03 | $31.88 | 3,025 |
2016-03-15 | $31.75 | $31.87 | $31.73 | $31.83 | $31.69 | 7,244 |
2016-03-14 | $31.87 | $31.97 | $31.87 | $31.94 | $31.80 | 4,304 |
2016-03-11 | $31.75 | $32.00 | $31.74 | $31.95 | $31.81 | 1,421 |
2016-03-10 | $31.53 | $31.53 | $31.09 | $31.47 | $31.33 | 6,244 |
2016-03-09 | $31.48 | $31.54 | $31.33 | $31.41 | $31.27 | 3,104 |
2016-03-08 | $31.35 | $31.59 | $31.25 | $31.25 | $31.11 | 9,030 |
2016-03-07 | $31.41 | $31.62 | $31.41 | $31.55 | $31.41 | 4,342 |
2016-03-04 | $31.46 | $31.65 | $31.44 | $31.54 | $31.40 | 18,418 |
2016-03-03 | $31.22 | $31.47 | $31.14 | $31.44 | $31.30 | 16,310 |
2016-03-02 | $31.25 | $31.33 | $31.12 | $31.22 | $31.08 | 7,956 |
2016-03-01 | $30.78 | $31.27 | $30.78 | $31.22 | $31.08 | 19,223 |
2016-02-29 | $30.87 | $30.97 | $30.83 | $30.83 | $30.69 | 2,977 |
2016-02-26 | $31.06 | $31.06 | $30.74 | $30.90 | $30.76 | 8,082 |
2016-02-25 | $30.57 | $30.92 | $30.57 | $30.82 | $30.68 | 3,105 |
2016-02-24 | $30.06 | $30.56 | $30.06 | $30.55 | $30.41 | 2,932 |
2016-02-23 | $30.53 | $30.57 | $30.39 | $30.39 | $30.25 | 1,720 |
2016-02-22 | $30.72 | $30.75 | $30.66 | $30.66 | $30.52 | 5,102 |
2016-02-19 | $30.27 | $30.35 | $30.20 | $30.29 | $30.16 | 9,056 |
2016-02-18 | $30.25 | $30.49 | $30.24 | $30.49 | $30.35 | 1,170 |
2016-02-17 | $29.86 | $30.31 | $29.86 | $30.27 | $30.13 | 3,498 |
2016-02-16 | $29.50 | $29.88 | $29.50 | $29.87 | $29.73 | 29,278 |
2016-02-12 | $29.13 | $29.32 | $29.13 | $29.31 | $29.18 | 12,170 |
2016-02-11 | $28.64 | $29.03 | $28.64 | $28.89 | $28.75 | 19,605 |
2016-02-10 | $29.33 | $29.37 | $29.14 | $29.14 | $29.01 | 5,290 |
2016-02-09 | $29.27 | $29.32 | $28.87 | $29.02 | $28.89 | 12,420 |
2016-02-08 | $28.89 | $29.08 | $28.80 | $29.08 | $28.95 | 2,225 |
2016-02-05 | $29.70 | $29.70 | $29.37 | $29.37 | $29.24 | 8,322 |
2016-02-04 | $29.88 | $30.00 | $29.78 | $29.82 | $29.69 | 1,431 |
2016-02-03 | $30.11 | $30.11 | $29.64 | $29.95 | $29.81 | 9,341 |
2016-02-02 | $30.09 | $30.09 | $29.90 | $29.90 | $29.76 | 4,023 |
2016-02-01 | $30.13 | $30.42 | $30.13 | $30.42 | $30.28 | 2,621 |
2016-01-29 | $29.75 | $30.28 | $29.75 | $30.25 | $30.11 | 25,117 |
2016-01-28 | $29.50 | $29.69 | $29.49 | $29.61 | $29.48 | 5,305 |
2016-01-27 | $29.54 | $29.87 | $29.34 | $29.34 | $29.21 | 11,180 |
2016-01-26 | $29.45 | $29.70 | $29.41 | $29.66 | $29.53 | 8,059 |
2016-01-25 | $29.52 | $29.60 | $29.25 | $29.25 | $29.11 | 8,237 |
2016-01-22 | $29.55 | $29.64 | $29.53 | $29.64 | $29.51 | 8,217 |
2016-01-21 | $28.95 | $29.16 | $28.81 | $29.08 | $28.95 | 9,201 |
2016-01-20 | $28.86 | $29.17 | $28.63 | $29.01 | $28.88 | 6,955 |
2016-01-19 | $29.44 | $29.44 | $28.98 | $29.27 | $29.14 | 10,333 |
2016-01-15 | $29.15 | $29.33 | $29.00 | $29.15 | $29.02 | 17,701 |
2016-01-14 | $29.43 | $29.98 | $29.34 | $29.76 | $29.63 | 87,570 |
2016-01-13 | $30.15 | $30.15 | $29.40 | $29.41 | $29.28 | 3,027 |
2016-01-12 | $29.90 | $30.00 | $29.60 | $29.99 | $29.85 | 39,347 |
2016-01-11 | $29.73 | $29.73 | $29.41 | $29.71 | $29.58 | 10,986 |
2016-01-08 | $30.33 | $30.33 | $29.62 | $29.62 | $29.49 | 12,114 |
2016-01-07 | $30.31 | $30.48 | $29.97 | $30.05 | $29.91 | 26,803 |
2016-01-06 | $30.66 | $30.83 | $30.50 | $30.62 | $30.48 | 2,470 |
2016-01-05 | $31.08 | $31.09 | $30.97 | $31.00 | $30.86 | 7,825 |
2016-01-04 | $31.00 | $31.00 | $30.74 | $30.86 | $30.72 | 23,285 |