US Discretionary Spending Ishares Evolved ETF (NY: IEDI )

46.25 USD +0.54 (+1.18%)
Official Closing Price Updated: 8:00 PM EDT, Jul 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 39.67 40.13 39.66 39.91 7,100 +0.18(+0.46%)
Feb 25, 2021 40.75 40.75 39.63 39.73 5,471 -1.00(-2.45%)
Feb 24, 2021 40.63 40.75 40.63 40.73 6,062 -0.06(-0.16%)
Feb 23, 2021 40.50 40.79 40.00 40.79 74,451 -0.18(-0.43%)
Feb 22, 2021 41.08 41.15 40.97 40.97 1,972 -0.42(-1.02%)
Feb 19, 2021 41.63 41.67 41.39 41.39 1,700 -0.17(-0.40%)
Feb 18, 2021 41.13 41.56 41.13 41.56 936 -0.09(-0.22%)
Feb 17, 2021 41.46 41.68 41.46 41.65 3,192 +0.13(+0.31%)
Feb 16, 2021 41.52 41.69 41.52 41.52 1,757 +0.01(+0.01%)
Feb 12, 2021 41.46 41.52 41.39 41.52 1,100 +0.06(+0.14%)
Feb 11, 2021 41.85 41.85 41.42 41.46 1,782 -0.08(-0.19%)
Feb 10, 2021 41.65 41.65 41.45 41.54 1,997 -0.06(-0.15%)
Feb 09, 2021 41.70 41.70 41.60 41.60 648 -0.11(-0.27%)
Feb 08, 2021 41.53 41.71 41.51 41.71 4,803 +0.23(+0.56%)
Feb 05, 2021 41.17 41.48 41.17 41.48 6,400 +0.40(+0.96%)
Feb 04, 2021 40.98 41.08 40.95 41.08 830 +0.54(+1.34%)
Feb 03, 2021 40.72 40.76 40.54 40.54 2,368 -0.05(-0.13%)
Feb 02, 2021 40.55 40.75 40.55 40.59 1,589 +0.61(+1.52%)
Feb 01, 2021 39.73 39.98 39.73 39.98 2,324 +0.43(+1.10%)
Jan 29, 2021 39.55 39.55 39.55 39.55 200 -0.68(-1.70%)
Jan 28, 2021 40.47 40.54 40.23 40.23 2,775 +0.33(+0.82%)
Jan 27, 2021 40.65 40.65 39.90 39.90 4,601 -1.10(-2.67%)
Jan 26, 2021 41.03 41.08 40.90 41.00 1,677 -0.02(-0.06%)
Jan 25, 2021 41.17 41.26 40.70 41.02 1,280 -0.11(-0.27%)
Jan 22, 2021 40.91 41.18 40.91 41.13 5,300 -0.04(-0.10%)
Jan 21, 2021 41.27 41.28 41.01 41.17 3,255 +0.24(+0.58%)
Jan 20, 2021 40.26 40.94 40.26 40.94 2,835 +0.71(+1.76%)
Jan 19, 2021 40.37 40.37 40.21 40.23 1,909 -0.13(-0.33%)
Jan 15, 2021 40.36 40.36 40.36 40.36 400 -0.23(-0.56%)
Jan 14, 2021 40.90 40.90 40.59 40.59 1,579 -0.26(-0.65%)
Jan 13, 2021 40.86 41.01 40.83 40.86 1,714 -0.06(-0.15%)
Jan 12, 2021 40.60 40.92 40.60 40.92 3,874 +0.34(+0.85%)
Jan 11, 2021 40.57 40.71 40.52 40.57 2,515 -0.19(-0.47%)
Jan 08, 2021 40.51 40.77 40.51 40.77 1,300 +0.25(+0.62%)
Jan 07, 2021 40.43 40.62 40.28 40.51 58,111 +0.23(+0.58%)
Jan 06, 2021 39.86 40.51 39.86 40.28 3,269 +0.26(+0.65%)
Jan 05, 2021 39.88 40.03 39.68 40.02 2,120 +0.31(+0.78%)
Jan 04, 2021 40.10 40.23 39.33 39.71 4,437 -0.49(-1.21%)
Dec 31, 2020 40.19 40.19 40.19 2,453 -0.08(-0.19%)
Dec 30, 2020 40.35 40.43 40.26 40.27 2,453 -0.05(-0.13%)
Dec 29, 2020 40.43 40.43 40.15 40.32 7,093 -0.07(-0.18%)
Dec 28, 2020 40.12 40.45 40.09 40.39 4,733 +0.47(+1.19%)
Dec 24, 2020 40.06 40.06 39.90 39.92 900 -0.04(-0.10%)
Dec 23, 2020 40.00 40.05 39.96 39.96 12,464 +0.04(+0.10%)
Dec 22, 2020 39.86 39.99 39.78 39.92 3,531 -0.01(-0.02%)
Dec 21, 2020 39.54 39.97 39.48 39.92 3,787 -0.09(-0.22%)
Dec 18, 2020 40.34 40.34 39.92 40.01 2,000 -0.20(-0.49%)
Dec 17, 2020 40.09 40.21 40.06 40.21 1,648 +0.29(+0.72%)
Dec 16, 2020 39.83 39.92 39.79 39.92 3,504 +0.27(+0.69%)
Dec 15, 2020 39.55 39.65 39.32 39.65 4,405 +0.45(+1.15%)
Dec 14, 2020 39.54 39.54 39.20 39.20 2,354 -0.02(-0.05%)
Dec 11, 2020 39.26 39.26 39.22 39.22 600 -0.22(-0.55%)
Dec 10, 2020 39.43 39.45 39.38 39.44 4,627 -0.00(-0.00%)
Dec 09, 2020 39.93 39.93 39.44 39.44 1,620 -0.14(-0.35%)
Dec 08, 2020 39.40 39.58 39.40 39.58 2,177 +0.10(+0.26%)
Dec 07, 2020 39.48 39.48 39.42 39.47 1,642 -0.07(-0.17%)
Dec 04, 2020 39.56 39.60 39.46 39.54 2,200 +0.06(+0.16%)
Dec 03, 2020 39.67 39.90 39.48 39.48 59,036 -0.05(-0.14%)
Dec 02, 2020 39.81 39.81 39.50 39.53 3,460 -0.24(-0.61%)
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.