Skip to main content

US Discretionary Spending Ishares Evolved ETF (NY: IEDI )

49.70 +0.12 (+0.24%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 27.03 27.03 27.03 27.03 100 -0.27(-0.99%)
May 30, 2019 27.40 27.40 27.30 27.30 606 +0.16(+0.58%)
May 29, 2019 27.20 27.23 27.05 27.14 5,109 -0.33(-1.18%)
May 28, 2019 27.65 27.65 27.47 27.47 1,652 -0.18(-0.65%)
May 24, 2019 27.59 27.65 27.59 27.65 200 +0.06(+0.21%)
May 23, 2019 27.58 27.59 27.58 27.59 119 -0.32(-1.14%)
May 22, 2019 27.95 27.95 27.91 27.91 751 -0.25(-0.90%)
May 21, 2019 28.05 28.17 28.05 28.16 500 +0.20(+0.72%)
May 20, 2019 27.87 27.96 27.84 27.96 1,529 -0.14(-0.51%)
May 17, 2019 28.22 28.24 28.11 28.11 1,600 -0.13(-0.45%)
May 16, 2019 28.39 28.39 28.23 28.23 254 +0.21(+0.75%)
May 15, 2019 27.97 28.02 27.97 28.02 452 +0.13(+0.47%)
May 14, 2019 27.90 28.01 27.87 27.89 3,099 +0.27(+0.97%)
May 13, 2019 27.91 27.91 27.62 27.62 2,794 -0.80(-2.81%)
May 10, 2019 28.25 28.42 27.96 28.42 3,200 +0.00(+0.02%)
May 09, 2019 28.50 28.50 28.17 28.42 896 -0.11(-0.40%)
May 08, 2019 28.40 28.53 28.40 28.53 1,150 +0.07(+0.26%)
May 07, 2019 28.50 28.50 28.38 28.46 5,948 -0.50(-1.74%)
May 06, 2019 28.86 28.96 28.75 28.96 993 -0.20(-0.68%)
May 03, 2019 29.09 29.16 29.09 29.16 1,900 +0.32(+1.10%)
May 02, 2019 28.81 28.88 28.71 28.84 1,262 +0.05(+0.18%)
May 01, 2019 29.10 29.10 28.79 28.79 569 -0.25(-0.86%)
Apr 30, 2019 29.02 29.04 28.98 29.04 521 -0.02(-0.07%)
Apr 29, 2019 29.06 29.08 29.05 29.06 1,675 -0.01(-0.03%)
Apr 26, 2019 29.00 29.07 29.00 29.07 1,400 -0.01(-0.02%)
Apr 25, 2019 29.11 29.14 29.07 29.07 1,717 -0.18(-0.60%)
Apr 24, 2019 29.29 29.33 29.22 29.25 3,397 +0.20(+0.68%)
Apr 23, 2019 29.06 29.07 29.05 29.05 1,012 +0.23(+0.82%)
Apr 22, 2019 29.08 29.10 28.82 28.82 1,643 -0.25(-0.87%)
Apr 18, 2019 29.05 29.12 29.05 29.07 4,500 +0.05(+0.17%)
Apr 17, 2019 28.99 29.04 28.99 29.02 1,120 +0.09(+0.32%)
Apr 16, 2019 28.92 28.96 28.91 28.93 1,910 +0.11(+0.39%)
Apr 15, 2019 28.73 28.86 28.73 28.82 2,296 +0.13(+0.44%)
Apr 12, 2019 28.81 28.81 28.68 28.69 1,700 +0.12(+0.42%)
Apr 11, 2019 28.57 28.57 28.57 28.57 1,902 +0.06(+0.20%)
Apr 10, 2019 28.43 28.51 28.40 28.51 1,061 +0.17(+0.62%)
Apr 09, 2019 28.51 28.51 28.34 28.34 1,401 -0.26(-0.91%)
Apr 08, 2019 28.64 28.64 28.57 28.60 1,873 +0.08(+0.27%)
Apr 05, 2019 28.58 28.58 28.52 28.52 2,000 +0.15(+0.52%)
Apr 04, 2019 28.38 28.38 28.38 28.38 123 +0.21(+0.74%)
Apr 03, 2019 28.17 28.17 28.17 28.17 0 +0.16(+0.59%)
Apr 02, 2019 28.00 28.00 28.00 28.00 216 -0.12(-0.41%)
Apr 01, 2019 28.04 28.12 28.04 28.12 215 +0.22(+0.78%)
Mar 29, 2019 27.90 27.93 27.86 27.90 900 +0.12(+0.42%)
Mar 28, 2019 27.78 27.78 27.78 27.78 50 +0.24(+0.86%)
Mar 27, 2019 27.48 27.55 27.48 27.55 359 +0.03(+0.11%)
Mar 26, 2019 27.70 27.70 27.52 27.52 207 +0.10(+0.36%)
Mar 25, 2019 27.42 27.42 27.42 27.42 8 +0.09(+0.34%)
Mar 22, 2019 27.42 27.42 27.32 27.32 200 -0.48(-1.72%)
Mar 21, 2019 27.80 27.80 27.80 27.80 50 +0.37(+1.35%)
Mar 20, 2019 27.51 27.51 27.43 27.43 100 -0.08(-0.30%)
Mar 19, 2019 27.69 27.69 27.50 27.52 540 +0.02(+0.07%)
Mar 18, 2019 27.50 27.50 27.50 27.50 0 +0.28(+1.03%)
Mar 15, 2019 27.05 27.25 27.05 27.22 600 +0.09(+0.34%)
Mar 14, 2019 27.12 27.12 27.12 27.12 0 -0.08(-0.29%)
Mar 13, 2019 27.28 27.28 27.20 27.20 100 +0.14(+0.52%)
Mar 12, 2019 27.06 27.06 27.06 27.06 10 +0.07(+0.25%)
Mar 11, 2019 26.96 26.99 26.96 26.99 504 +0.39(+1.48%)
Mar 08, 2019 26.60 26.60 26.60 26.60 300 -0.14(-0.51%)
Mar 07, 2019 26.74 26.74 26.74 26.74 93 -0.34(-1.25%)
Mar 06, 2019 27.07 27.07 27.07 27.07 2 -0.12(-0.42%)
Mar 05, 2019 27.16 27.19 27.10 27.19 990 +0.12(+0.45%)
Mar 04, 2019 27.25 27.25 27.07 27.07 299 -0.18(-0.67%)
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.