Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

US Discretionary Spending Ishares Evolved ETF (NY: IEDI )

47.15 +0.41 (+0.88%)
Official Closing Price Updated: 8:00 PM EDT, Apr 26, 2024 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 (%)
Apr 26, 2024 47.05 47.22 47.05 47.15 1,802 +0.41(+0.88%)
Apr 25, 2024 46.28 46.74 46.26 46.74 4,757 -0.12(-0.25%)
Apr 24, 2024 46.70 46.87 46.70 46.86 742 -0.10(-0.22%)
Apr 23, 2024 46.70 47.03 46.70 46.96 5,626 +0.42(+0.90%)
Apr 22, 2024 46.45 46.75 46.24 46.54 5,754 +0.26(+0.56%)
Apr 19, 2024 46.47 46.49 46.05 46.28 8,960 -0.14(-0.30%)
Apr 18, 2024 46.64 46.81 46.42 46.42 1,841 -0.05(-0.11%)
Apr 17, 2024 46.87 46.95 46.47 46.47 3,996 -0.19(-0.41%)
Apr 16, 2024 46.72 46.80 46.55 46.66 220,316 -0.15(-0.32%)
Apr 15, 2024 47.69 47.69 46.81 46.81 2,651 -0.50(-1.05%)
Apr 12, 2024 47.69 47.69 47.31 47.31 997 -0.71(-1.49%)
Apr 11, 2024 47.69 48.11 47.68 48.02 5,755 +0.21(+0.44%)
Apr 10, 2024 47.57 47.90 47.57 47.81 380,048 -0.48(-0.99%)
Apr 09, 2024 48.28 48.29 48.02 48.29 1,489 +0.04(+0.09%)
Apr 08, 2024 48.20 48.33 48.20 48.24 1,209 +0.03(+0.07%)
Apr 05, 2024 48.00 48.30 48.00 48.21 3,078 +0.40(+0.84%)
Apr 04, 2024 48.81 48.81 47.81 47.81 2,895 -0.56(-1.16%)
Apr 03, 2024 48.54 48.54 48.33 48.37 4,672 -0.31(-0.64%)
Apr 02, 2024 48.96 48.96 48.55 48.68 9,495 -0.54(-1.10%)
Apr 01, 2024 49.85 49.85 49.20 49.22 2,448 -0.48(-0.96%)
Mar 28, 2024 49.84 49.84 49.69 49.70 3,617 +0.12(+0.24%)
Mar 27, 2024 49.37 49.58 49.29 49.58 37,616 +0.45(+0.93%)
Mar 26, 2024 49.26 49.28 49.12 49.12 2,768 -0.00(-0.01%)
Mar 25, 2024 49.46 49.48 49.13 49.13 2,044 -0.31(-0.63%)
Mar 22, 2024 49.94 49.94 49.44 49.44 13,901 -0.53(-1.06%)
Mar 21, 2024 49.85 50.07 49.80 49.97 802,852 +0.27(+0.54%)
Mar 20, 2024 49.27 49.70 49.18 49.70 30,062 +0.65(+1.33%)
Mar 19, 2024 48.77 49.05 48.70 49.05 3,456 +0.42(+0.86%)
Mar 18, 2024 48.85 48.85 48.63 48.63 1,490 +0.04(+0.09%)
Mar 15, 2024 48.87 48.87 48.59 48.59 5,982 -0.28(-0.57%)
Mar 14, 2024 49.09 49.09 48.78 48.87 3,499 -0.18(-0.37%)
Mar 13, 2024 48.96 49.19 48.96 49.05 3,158 +0.16(+0.33%)
Mar 12, 2024 48.89 48.89 48.89 48.89 270 +0.57(+1.19%)
Mar 11, 2024 48.33 48.33 48.15 48.32 2,116 -0.26(-0.53%)
Mar 08, 2024 48.92 48.92 48.54 48.58 2,938 -0.50(-1.02%)
Mar 07, 2024 49.01 49.08 48.95 49.08 3,428 +0.35(+0.72%)
Mar 06, 2024 48.77 48.77 48.62 48.73 2,103 +0.14(+0.30%)
Mar 05, 2024 48.60 48.73 48.48 48.59 2,288 -0.11(-0.23%)
Mar 04, 2024 48.86 48.86 48.70 48.70 3,367 -0.08(-0.16%)
Mar 01, 2024 48.40 48.78 48.40 48.77 16,073 +0.23(+0.48%)
Feb 29, 2024 48.31 48.54 48.31 48.54 12,533 +0.26(+0.53%)
Feb 28, 2024 48.19 48.36 48.19 48.28 4,764 +0.07(+0.15%)
Feb 27, 2024 48.17 48.21 48.03 48.21 6,139 +0.33(+0.69%)
Feb 26, 2024 47.97 47.99 47.88 47.88 3,189 +0.04(+0.08%)
Feb 23, 2024 47.76 47.89 47.76 47.84 2,718 +0.28(+0.60%)
Feb 22, 2024 47.01 47.57 47.00 47.56 2,721 +0.85(+1.82%)
Feb 21, 2024 46.61 46.71 46.51 46.71 1,852 +0.13(+0.28%)
Feb 20, 2024 46.61 46.61 46.58 46.58 339 -0.14(-0.30%)
Feb 16, 2024 46.59 46.83 46.59 46.72 1,200 -0.06(-0.12%)
Feb 15, 2024 46.65 46.83 46.65 46.77 1,855 +0.30(+0.64%)
Feb 14, 2024 46.45 46.48 46.17 46.48 739 +0.38(+0.81%)
Feb 13, 2024 46.31 46.31 45.98 46.10 2,473 -0.73(-1.57%)
Feb 12, 2024 46.88 46.99 46.84 46.84 2,082 +0.13(+0.27%)
Feb 09, 2024 46.77 46.77 46.46 46.71 2,619 +0.22(+0.48%)
Feb 08, 2024 46.66 46.66 46.45 46.49 821 +0.16(+0.34%)
Feb 07, 2024 46.45 46.45 46.33 46.33 618 +0.45(+0.98%)
Feb 06, 2024 45.59 45.86 45.59 45.88 3,588 +0.11(+0.24%)
Feb 05, 2024 45.65 45.81 45.65 45.77 1,205 -0.37(-0.81%)
Feb 02, 2024 45.83 46.27 45.46 46.14 2,077 +0.72(+1.57%)
Feb 01, 2024 44.87 45.42 44.87 45.42 1,791 +0.83(+1.86%)
Jan 31, 2024 45.00 45.02 44.60 44.60 868 -0.64(-1.41%)
Jan 30, 2024 45.27 45.27 45.23 45.23 1,158 +0.01(+0.01%)
Jan 29, 2024 44.97 45.23 44.97 45.23 1,529 +0.34(+0.75%)
Jan 26, 2024 44.58 44.89 44.58 44.89 7,734 +0.26(+0.58%)
Jan 25, 2024 44.54 44.63 44.54 44.63 546 +0.31(+0.70%)
Jan 24, 2024 44.51 44.51 44.32 44.32 1,551 -0.26(-0.58%)
Jan 23, 2024 44.65 44.65 44.43 44.58 5,620 -0.12(-0.26%)
Jan 22, 2024 44.68 44.70 44.60 44.70 1,959 +0.02(+0.05%)
Jan 19, 2024 44.29 44.72 44.24 44.68 992 +0.31(+0.71%)
Jan 18, 2024 44.24 44.37 43.99 44.37 2,199 +0.37(+0.85%)
Jan 17, 2024 43.99 44.06 43.78 43.99 1,463 -0.22(-0.49%)
Jan 16, 2024 44.12 44.24 44.06 44.21 2,586 +0.05(+0.11%)
Jan 12, 2024 44.40 44.40 44.07 44.16 991 -0.08(-0.18%)
Jan 11, 2024 44.33 44.33 43.94 44.24 3,945 +0.08(+0.19%)
Jan 10, 2024 44.00 44.15 43.92 44.15 1,327 +0.37(+0.85%)
Jan 09, 2024 43.63 43.82 43.63 43.78 1,013 +0.11(+0.25%)
Jan 08, 2024 43.30 43.67 43.29 43.67 1,276 +0.60(+1.40%)
Jan 05, 2024 43.01 43.13 43.00 43.07 863 +0.13(+0.30%)
Jan 04, 2024 43.08 43.10 42.94 42.94 1,224 -0.14(-0.32%)
Jan 03, 2024 43.52 43.52 43.08 43.08 823 -0.73(-1.66%)
Jan 02, 2024 44.07 44.07 43.68 43.81 10,995 -0.35(-0.80%)
Dec 29, 2023 44.31 44.31 44.10 44.16 3,634 -0.14(-0.32%)
Dec 28, 2023 44.35 44.39 44.30 44.30 2,749 +0.01(+0.02%)
Dec 27, 2023 44.35 44.35 44.30 44.30 1,984 +0.10(+0.23%)
Dec 26, 2023 43.98 44.23 43.98 44.20 2,212 +0.10(+0.23%)
Dec 22, 2023 43.93 44.22 43.93 44.10 3,873 -0.02(-0.05%)
Dec 21, 2023 43.98 44.12 43.90 44.12 1,382 +0.45(+1.03%)
Dec 20, 2023 44.21 44.33 43.67 43.67 1,602 -0.82(-1.85%)
Dec 19, 2023 44.43 44.49 44.41 44.49 914 +0.26(+0.58%)
Dec 18, 2023 44.00 44.27 44.00 44.24 2,857 +0.34(+0.77%)
Dec 15, 2023 43.89 43.92 43.75 43.90 2,642 +0.18(+0.41%)
Dec 14, 2023 43.79 43.92 43.72 43.72 702 +0.08(+0.18%)
Dec 13, 2023 42.91 43.64 42.90 43.64 906 +0.74(+1.74%)
Dec 12, 2023 42.89 42.89 42.89 42.89 112 +0.14(+0.34%)
Dec 11, 2023 42.58 42.75 42.58 42.75 30,755 +0.44(+1.04%)
Dec 08, 2023 42.31 42.31 42.31 42.31 161 +0.06(+0.14%)
Dec 07, 2023 42.24 42.25 42.24 42.25 355 +0.18(+0.43%)
Dec 06, 2023 42.23 42.23 42.07 42.07 337 +0.07(+0.16%)
Dec 05, 2023 42.03 42.03 41.99 42.00 1,417 -0.13(-0.31%)
Dec 04, 2023 42.01 42.13 42.01 42.13 554 +0.09(+0.22%)
Dec 01, 2023 41.85 42.04 41.85 42.04 785 +0.68(+1.63%)
Nov 30, 2023 41.36 41.36 41.36 41.36 24 +0.17(+0.41%)
Nov 29, 2023 41.50 41.50 41.20 41.20 2,607 -0.10(-0.25%)
Nov 28, 2023 41.10 41.31 41.09 41.30 1,331 -0.02(-0.05%)
Nov 27, 2023 41.36 41.41 41.32 41.32 11,119 +0.07(+0.17%)
Nov 24, 2023 41.20 41.25 41.17 41.25 1,057 +0.09(+0.21%)
Nov 22, 2023 41.16 41.16 41.16 41.16 119 +0.36(+0.89%)
Nov 21, 2023 40.60 40.80 40.60 40.80 836 -0.13(-0.31%)
Nov 20, 2023 40.93 40.93 40.93 40.93 38 +0.18(+0.44%)
Nov 17, 2023 40.74 40.79 40.74 40.75 1,286 +0.28(+0.69%)
Nov 16, 2023 40.69 40.69 40.42 40.47 19,676 -0.56(-1.37%)
Nov 15, 2023 41.05 41.14 41.03 41.03 357 +0.27(+0.67%)
Nov 14, 2023 40.78 40.78 40.76 40.76 609 +1.06(+2.66%)
Nov 13, 2023 39.76 39.76 39.70 39.70 857 -0.09(-0.24%)
Nov 10, 2023 39.55 39.80 39.55 39.80 1,023 +0.55(+1.39%)
Nov 09, 2023 39.52 39.52 39.25 39.25 29,794 -0.37(-0.94%)
Nov 08, 2023 39.73 39.73 39.58 39.62 559 -0.13(-0.34%)
Nov 07, 2023 39.63 39.76 39.63 39.76 680 +0.31(+0.79%)
Nov 06, 2023 39.53 39.53 39.43 39.45 586 +0.02(+0.04%)
Nov 03, 2023 39.48 39.48 39.43 39.43 334 +0.50(+1.28%)
Nov 02, 2023 38.79 38.93 38.77 38.93 531 +0.65(+1.70%)
Nov 01, 2023 38.05 38.28 38.05 38.28 2,424 +0.26(+0.68%)
Oct 31, 2023 38.02 38.02 38.02 38.02 168 +0.20(+0.53%)
Oct 30, 2023 37.47 37.87 37.47 37.82 2,250 +0.72(+1.94%)
Oct 27, 2023 37.54 37.54 37.10 37.10 264 +0.15(+0.41%)
Oct 26, 2023 37.23 37.23 36.95 36.95 124 -0.28(-0.74%)
Oct 25, 2023 37.45 37.49 37.22 37.22 5,481 -0.52(-1.38%)
Oct 24, 2023 37.76 37.76 37.74 37.74 190 +0.27(+0.72%)
Oct 23, 2023 37.48 37.48 37.48 37.48 96 -0.06(-0.16%)
Oct 20, 2023 37.53 37.53 37.53 37.53 100 -0.39(-1.04%)
Oct 19, 2023 37.90 37.93 37.90 37.93 222 -0.34(-0.89%)
Oct 18, 2023 38.44 38.44 38.22 38.27 1,329 -0.50(-1.29%)
Oct 17, 2023 38.82 38.86 38.75 38.77 3,913 +0.13(+0.33%)
Oct 16, 2023 38.67 38.67 38.64 38.64 205 +0.73(+1.92%)
Oct 13, 2023 37.92 37.92 37.92 37.92 116 -0.17(-0.45%)
Oct 12, 2023 38.31 38.38 38.09 38.09 685 -0.31(-0.82%)
Oct 11, 2023 38.29 38.40 38.29 38.40 290 +0.09(+0.23%)
Oct 10, 2023 38.55 38.55 38.31 38.31 128 +0.41(+1.09%)
Oct 09, 2023 37.63 37.90 37.63 37.90 448 +0.12(+0.33%)
Oct 06, 2023 37.60 37.78 37.60 37.78 545 +0.05(+0.14%)
Oct 05, 2023 37.64 37.73 37.64 37.72 522 -0.26(-0.67%)
Oct 04, 2023 37.78 37.98 37.71 37.98 896 +0.38(+1.00%)
Oct 03, 2023 38.11 38.13 37.50 37.60 542 -0.77(-2.01%)
Oct 02, 2023 38.37 38.37 38.33 38.37 266 -0.03(-0.08%)
Sep 29, 2023 38.61 38.61 38.40 38.40 1,032 -0.02(-0.04%)
Sep 28, 2023 37.98 38.42 37.98 38.42 729 +0.29(+0.76%)
Sep 27, 2023 38.09 38.14 38.09 38.13 356 -0.01(-0.03%)
Sep 26, 2023 38.32 38.37 38.14 38.14 1,290 -0.66(-1.70%)
Sep 25, 2023 38.80 38.80 38.80 38.80 132 +0.06(+0.16%)
Sep 22, 2023 39.03 39.03 38.74 38.74 480 -0.10(-0.27%)
Sep 21, 2023 38.84 38.84 38.84 38.84 147 -0.89(-2.24%)
Sep 20, 2023 39.93 39.94 39.73 39.73 1,154 -0.18(-0.44%)
Sep 19, 2023 40.06 40.06 39.91 39.91 567 -0.19(-0.47%)
Sep 18, 2023 40.23 40.23 40.10 40.10 655 -0.22(-0.55%)
Sep 15, 2023 40.67 40.67 40.32 40.32 934 -0.65(-1.59%)
Sep 14, 2023 40.75 40.97 40.75 40.97 9,238 +0.34(+0.84%)
Sep 13, 2023 40.67 40.67 40.57 40.63 1,622 +0.06(+0.14%)
Sep 12, 2023 40.57 40.57 40.57 40.57 41 -0.17(-0.41%)
Sep 11, 2023 40.71 40.74 40.71 40.74 311 +0.23(+0.56%)
Sep 08, 2023 40.42 40.51 40.42 40.51 1,311 +0.04(+0.10%)
Sep 07, 2023 40.25 40.47 40.25 40.47 473 +0.17(+0.43%)
Sep 06, 2023 40.29 40.31 40.29 40.30 470 -0.23(-0.57%)
Sep 05, 2023 40.80 40.80 40.53 40.53 597 -0.39(-0.94%)
Sep 01, 2023 40.81 40.91 40.81 40.91 160 +0.07(+0.17%)
Aug 31, 2023 40.91 40.98 40.84 40.84 1,560 +0.03(+0.08%)
Aug 30, 2023 40.80 40.83 40.79 40.81 2,189 +0.25(+0.62%)
Aug 29, 2023 40.56 40.56 40.56 40.56 265 +0.49(+1.21%)
Aug 28, 2023 40.02 40.07 40.02 40.07 268 +0.24(+0.61%)
Aug 25, 2023 39.68 39.88 39.63 39.83 1,894 +0.10(+0.26%)
Aug 24, 2023 39.97 39.97 39.73 39.73 1,064 -0.67(-1.66%)
Aug 23, 2023 40.31 40.42 40.31 40.40 844 +0.26(+0.66%)
Aug 22, 2023 40.42 40.43 40.13 40.13 736 -0.21(-0.51%)
Aug 21, 2023 40.46 40.46 40.12 40.34 873 -0.11(-0.27%)
Aug 18, 2023 40.39 40.52 40.39 40.45 1,114 +0.15(+0.37%)
Aug 17, 2023 40.79 40.79 40.28 40.30 1,924 -0.59(-1.45%)
Aug 16, 2023 41.24 41.24 40.90 40.90 2,446 -0.12(-0.30%)
Aug 15, 2023 41.10 41.10 40.98 41.02 773 -0.26(-0.64%)
Aug 14, 2023 41.22 41.29 41.22 41.29 2,578 +0.11(+0.28%)
Aug 11, 2023 41.18 41.34 41.16 41.17 1,343 -0.05(-0.12%)
Aug 10, 2023 41.22 41.22 41.22 41.22 108 +0.11(+0.26%)
Aug 09, 2023 41.14 41.26 41.11 41.11 358 -0.13(-0.31%)
Aug 08, 2023 41.05 41.24 41.02 41.24 1,774 -0.23(-0.56%)
Aug 07, 2023 41.36 41.47 41.36 41.47 3,568 +0.37(+0.91%)
Aug 04, 2023 41.10 41.10 41.10 41.10 250 +0.11(+0.26%)
Aug 03, 2023 40.99 40.99 40.99 40.99 217 +0.08(+0.21%)
Aug 02, 2023 41.24 41.24 40.89 40.91 5,367 -0.47(-1.14%)
Aug 01, 2023 41.45 41.45 41.34 41.38 23,944 -0.25(-0.61%)
Jul 31, 2023 41.63 41.63 41.63 41.63 341 +0.16(+0.38%)
Jul 28, 2023 41.56 41.56 41.45 41.47 3,445 +0.45(+1.09%)
Jul 27, 2023 41.59 41.63 41.03 41.03 1,524 -0.27(-0.65%)
Jul 26, 2023 41.28 41.29 41.28 41.29 233 +0.08(+0.18%)
Jul 25, 2023 41.21 41.24 41.17 41.22 1,998 +0.03(+0.08%)
Jul 24, 2023 41.22 41.23 41.17 41.18 1,646 +0.10(+0.24%)
Jul 21, 2023 41.15 41.15 41.08 41.08 1,773 +0.10(+0.25%)
Jul 20, 2023 40.98 40.98 40.98 40.98 200 -0.32(-0.78%)
Jul 19, 2023 40.98 41.32 40.98 41.31 1,090 +0.27(+0.67%)
Jul 18, 2023 40.87 41.06 40.87 41.03 1,054 +0.10(+0.25%)
Jul 17, 2023 40.81 41.01 40.81 40.93 698 +0.08(+0.19%)
Jul 14, 2023 40.77 40.88 40.77 40.85 1,035 -0.02(-0.06%)
Jul 13, 2023 40.85 40.87 40.85 40.87 732 +0.05(+0.13%)
Jul 12, 2023 40.98 40.98 40.82 40.82 1,310 +0.29(+0.72%)
Jul 11, 2023 40.31 40.55 40.31 40.53 1,332 +0.44(+1.09%)
Jul 10, 2023 40.01 40.09 40.01 40.09 600 +0.40(+1.01%)
Jul 07, 2023 39.71 39.71 39.69 39.69 724 -0.06(-0.14%)
Jul 06, 2023 39.73 39.75 39.73 39.75 304 -0.56(-1.39%)
Jul 05, 2023 40.21 40.32 40.21 40.31 5,875 -0.07(-0.18%)
Jul 03, 2023 40.38 40.38 40.38 40.38 337 +0.03(+0.06%)
Jun 30, 2023 40.00 40.37 40.00 40.36 1,804 +0.54(+1.36%)
Jun 29, 2023 39.80 39.82 39.78 39.81 1,190 +0.06(+0.14%)
Jun 28, 2023 39.93 39.94 39.76 39.76 1,238 -0.14(-0.34%)
Jun 27, 2023 39.95 39.95 39.89 39.89 353 +0.50(+1.28%)
Jun 26, 2023 39.39 39.39 39.39 39.39 268 +0.09(+0.22%)
Jun 23, 2023 39.35 39.35 39.30 39.30 520 -0.13(-0.33%)
Jun 22, 2023 39.27 39.43 39.27 39.43 683 +0.27(+0.70%)
Jun 21, 2023 39.19 39.19 39.16 39.16 443 +0.03(+0.07%)
Jun 20, 2023 39.06 39.22 39.06 39.13 1,654 -0.16(-0.40%)
Jun 16, 2023 39.60 39.60 39.29 39.29 373 -0.26(-0.65%)
Jun 15, 2023 39.54 39.54 39.54 39.54 359 +0.39(+1.00%)
Jun 14, 2023 39.20 39.29 39.05 39.15 1,596 +0.04(+0.11%)
Jun 13, 2023 39.15 39.15 39.09 39.11 439 +0.24(+0.61%)
Jun 12, 2023 38.61 38.87 38.59 38.87 696 +0.47(+1.23%)
Jun 09, 2023 38.40 38.40 38.40 38.40 347 -0.14(-0.37%)
Jun 08, 2023 38.49 38.54 38.44 38.54 1,062 +0.24(+0.62%)
Jun 07, 2023 38.32 38.32 38.30 38.30 431 -0.31(-0.80%)
Jun 06, 2023 38.52 38.61 38.49 38.61 1,316 +0.29(+0.74%)
Jun 05, 2023 38.41 38.41 38.32 38.32 558 -0.10(-0.25%)
Jun 02, 2023 38.36 38.42 38.36 38.42 1,068 +0.83(+2.20%)
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.