Skip to main content

US Discretionary Spending Ishares Evolved ETF (NY: IEDI )

49.58 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2022 38.57 39.49 38.52 39.49 1,916 +0.88(+2.28%)
Nov 29, 2022 38.54 38.61 38.50 38.61 2,934 -0.10(-0.26%)
Nov 28, 2022 38.74 39.08 38.68 38.71 6,840 -0.26(-0.67%)
Nov 25, 2022 38.95 39.04 38.95 38.97 1,100 +0.07(+0.17%)
Nov 23, 2022 38.70 39.01 38.68 38.90 3,963 +0.12(+0.30%)
Nov 22, 2022 38.61 38.78 38.54 38.78 1,930 +0.50(+1.32%)
Nov 21, 2022 38.10 38.28 38.10 38.28 401 -0.12(-0.32%)
Nov 18, 2022 38.55 38.63 38.10 38.40 2,514 +0.23(+0.60%)
Nov 17, 2022 38.21 38.21 38.05 38.17 533 -0.28(-0.73%)
Nov 16, 2022 38.33 38.60 38.33 38.45 1,039 -0.33(-0.85%)
Nov 15, 2022 38.64 38.78 38.64 38.78 1,458 +0.71(+1.86%)
Nov 14, 2022 38.49 38.49 38.07 38.07 1,275 -0.52(-1.36%)
Nov 11, 2022 38.44 38.76 38.27 38.59 1,065 +0.70(+1.85%)
Nov 10, 2022 37.38 37.89 37.38 37.89 1,269 +2.24(+6.29%)
Nov 09, 2022 36.11 36.13 35.65 35.65 731 -0.79(-2.16%)
Nov 08, 2022 36.44 36.44 36.44 36.44 284 +0.15(+0.40%)
Nov 07, 2022 36.14 36.29 36.14 36.29 224 +0.18(+0.50%)
Nov 04, 2022 36.28 36.28 35.55 36.11 2,112 +0.45(+1.25%)
Nov 03, 2022 35.93 35.94 35.66 35.66 1,083 -0.19(-0.54%)
Nov 02, 2022 36.00 36.00 35.86 35.86 560 -1.09(-2.95%)
Nov 01, 2022 37.75 37.75 36.95 36.95 2,882 -0.28(-0.74%)
Oct 31, 2022 37.30 37.30 37.23 37.23 3,980 -0.27(-0.73%)
Oct 28, 2022 36.62 37.50 36.62 37.50 870 +0.34(+0.91%)
Oct 27, 2022 37.33 37.33 37.16 37.16 355 -0.17(-0.46%)
Oct 26, 2022 37.38 37.38 37.33 37.33 348 -0.22(-0.58%)
Oct 25, 2022 37.55 37.55 37.55 37.55 286 +0.74(+2.01%)
Oct 24, 2022 36.81 153 +0.39(+1.06%)
Oct 21, 2022 36.42 36.42 36.42 36.42 100 +0.85(+2.38%)
Oct 20, 2022 35.77 35.77 35.57 35.57 283 -0.30(-0.83%)
Oct 19, 2022 36.13 36.13 35.87 35.87 207 -0.51(-1.40%)
Oct 18, 2022 36.72 36.72 36.25 36.38 47,087 +0.55(+1.54%)
Oct 17, 2022 35.37 35.86 35.37 35.83 492 +0.99(+2.86%)
Oct 14, 2022 35.76 35.78 34.83 34.83 1,884 -1.03(-2.88%)
Oct 13, 2022 34.39 35.93 34.39 35.86 1,034 +0.34(+0.95%)
Oct 12, 2022 35.66 35.70 35.53 35.53 341 -0.00(-0.01%)
Oct 11, 2022 35.53 35.53 35.53 35.53 142 +0.01(+0.03%)
Oct 10, 2022 35.55 35.55 35.52 35.52 4,017 -0.10(-0.27%)
Oct 07, 2022 35.57 35.62 35.57 35.62 392 -0.99(-2.70%)
Oct 06, 2022 36.60 36.61 36.58 36.61 550 -0.19(-0.51%)
Oct 05, 2022 36.21 36.79 36.21 36.79 430 +0.01(+0.02%)
Oct 04, 2022 36.35 36.81 36.35 36.79 2,902 +1.11(+3.11%)
Oct 03, 2022 35.68 35.68 35.68 35.68 166 +0.78(+2.22%)
Sep 30, 2022 35.26 35.26 34.85 34.90 1,284 -0.66(-1.86%)
Sep 29, 2022 35.56 35.56 35.56 35.56 101 -0.88(-2.42%)
Sep 28, 2022 35.98 36.45 35.98 36.45 1,036 +1.05(+2.97%)
Sep 27, 2022 35.28 35.39 35.28 35.39 1,204 -0.07(-0.21%)
Sep 26, 2022 35.36 35.47 35.36 35.47 947 -0.13(-0.37%)
Sep 23, 2022 35.92 35.92 35.29 35.60 56,558 -0.70(-1.92%)
Sep 22, 2022 36.32 36.32 36.25 36.30 249 -0.66(-1.78%)
Sep 21, 2022 37.77 37.77 36.95 36.95 506 -0.61(-1.62%)
Sep 20, 2022 37.56 37.56 37.56 37.56 288 -0.59(-1.54%)
Sep 19, 2022 38.00 38.15 37.90 38.15 821 +0.33(+0.88%)
Sep 16, 2022 37.75 37.82 37.60 37.82 1,517 -0.35(-0.90%)
Sep 15, 2022 38.17 38.17 38.13 38.17 510 -0.27(-0.70%)
Sep 14, 2022 38.32 38.44 38.11 38.44 814 +0.12(+0.31%)
Sep 13, 2022 39.00 39.00 38.32 38.32 1,095 -1.88(-4.66%)
Sep 12, 2022 39.95 40.20 39.95 40.20 730 +0.34(+0.86%)
Sep 09, 2022 39.36 39.85 39.36 39.85 481 +0.65(+1.65%)
Sep 08, 2022 39.06 39.20 38.93 39.20 685 +0.20(+0.52%)
Sep 07, 2022 39.02 39.02 39.00 39.00 305 +1.10(+2.90%)
Sep 06, 2022 38.15 38.15 37.90 37.90 629 -0.21(-0.55%)
Sep 02, 2022 38.11 38.11 38.11 38.11 100 -0.23(-0.59%)
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.