Skip to main content

US Discretionary Spending Ishares Evolved ETF (NY: IEDI )

51.00 -0.03 (-0.06%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 37.48 37.48 37.48 37.48 211 -0.65(-1.70%)
Jan 28, 2021 38.36 38.42 38.13 38.13 2,927 +0.31(+0.82%)
Jan 27, 2021 38.53 38.53 37.82 37.82 4,854 -1.04(-2.67%)
Jan 26, 2021 38.89 38.94 38.77 38.86 1,769 -0.02(-0.06%)
Jan 25, 2021 39.02 39.10 38.58 38.88 1,350 -0.11(-0.27%)
Jan 22, 2021 38.77 39.03 38.77 38.99 5,591 -0.04(-0.10%)
Jan 21, 2021 39.12 39.13 38.87 39.02 3,434 +0.22(+0.58%)
Jan 20, 2021 38.16 38.80 38.16 38.80 2,991 +0.67(+1.76%)
Jan 19, 2021 38.26 38.26 38.11 38.13 2,014 -0.13(-0.33%)
Jan 15, 2021 38.26 38.26 38.26 38.26 422 -0.22(-0.56%)
Jan 14, 2021 38.76 38.76 38.47 38.47 1,665 -0.25(-0.65%)
Jan 13, 2021 38.73 38.87 38.70 38.72 1,808 -0.06(-0.15%)
Jan 12, 2021 38.48 38.78 38.48 38.78 4,087 +0.33(+0.85%)
Jan 11, 2021 38.45 38.58 38.40 38.46 2,653 -0.18(-0.47%)
Jan 08, 2021 38.40 38.64 38.39 38.64 1,371 +0.24(+0.62%)
Jan 07, 2021 38.32 38.50 38.18 38.40 61,312 +0.22(+0.58%)
Jan 06, 2021 37.78 38.39 37.78 38.18 3,449 +0.25(+0.65%)
Jan 05, 2021 37.79 37.94 37.61 37.93 2,236 +0.29(+0.78%)
Jan 04, 2021 38.01 38.13 37.27 37.63 4,681 -0.46(-1.21%)
Dec 31, 2020 38.09 38.09 38.09 2,588 -0.07(-0.19%)
Dec 30, 2020 38.24 38.32 38.16 38.16 2,588 -0.05(-0.13%)
Dec 29, 2020 38.32 38.32 38.05 38.21 7,483 -0.07(-0.18%)
Dec 28, 2020 38.03 38.34 38.00 38.28 4,993 +0.45(+1.19%)
Dec 24, 2020 37.97 37.97 37.82 37.83 949 -0.04(-0.10%)
Dec 23, 2020 37.91 37.96 37.87 37.87 13,150 +0.04(+0.10%)
Dec 22, 2020 37.78 37.90 37.71 37.83 3,725 -0.01(-0.02%)
Dec 21, 2020 37.48 37.88 37.42 37.84 3,995 -0.08(-0.22%)
Dec 18, 2020 38.23 38.23 37.84 37.92 2,110 -0.19(-0.49%)
Dec 17, 2020 38.00 38.11 37.97 38.11 1,738 +0.27(+0.72%)
Dec 16, 2020 37.75 37.84 37.71 37.84 3,697 +0.26(+0.69%)
Dec 15, 2020 37.48 37.58 37.27 37.58 4,647 +0.43(+1.15%)
Dec 14, 2020 37.48 37.48 37.15 37.15 2,483 +0.08(+0.23%)
Dec 11, 2020 37.10 37.10 37.07 37.07 634 -0.21(-0.55%)
Dec 10, 2020 37.27 37.29 37.23 37.28 4,895 -0.00(-0.00%)
Dec 09, 2020 37.74 37.74 37.28 37.28 1,713 -0.13(-0.35%)
Dec 08, 2020 37.24 37.41 37.24 37.41 2,303 +0.10(+0.26%)
Dec 07, 2020 37.31 37.31 37.26 37.31 1,737 -0.06(-0.17%)
Dec 04, 2020 37.39 37.43 37.29 37.37 2,327 +0.06(+0.16%)
Dec 03, 2020 37.50 37.71 37.31 37.31 62,460 -0.05(-0.14%)
Dec 02, 2020 37.63 37.63 37.33 37.36 3,660 -0.23(-0.61%)
Dec 01, 2020 37.41 37.59 37.41 37.59 2,087 +0.42(+1.14%)
Nov 30, 2020 37.01 37.24 36.88 37.17 3,022 -0.11(-0.30%)
Nov 27, 2020 37.33 37.38 37.23 37.28 2,327 +0.06(+0.16%)
Nov 25, 2020 37.10 37.22 37.10 37.22 952 +0.13(+0.34%)
Nov 24, 2020 36.86 37.14 36.86 37.10 2,710 +0.44(+1.20%)
Nov 23, 2020 36.64 36.66 36.45 36.66 3,306 +0.25(+0.69%)
Nov 20, 2020 36.59 36.59 36.41 36.41 2,116 -0.14(-0.39%)
Nov 19, 2020 36.23 36.56 36.23 36.55 2,960 +0.21(+0.59%)
Nov 18, 2020 36.76 36.76 36.34 36.34 1,110 -0.22(-0.61%)
Nov 17, 2020 36.48 36.63 36.39 36.56 2,613 -0.03(-0.07%)
Nov 16, 2020 36.65 36.65 36.46 36.58 2,577 +0.36(+0.99%)
Nov 13, 2020 36.01 36.23 36.01 36.23 2,221 +0.46(+1.27%)
Nov 12, 2020 36.19 36.20 35.63 35.77 8,283 -0.33(-0.90%)
Nov 11, 2020 36.02 36.18 36.02 36.10 2,387 +0.43(+1.21%)
Nov 10, 2020 35.60 35.79 35.44 35.66 3,020 -0.18(-0.49%)
Nov 09, 2020 36.80 36.94 35.84 35.84 6,087 -0.38(-1.05%)
Nov 06, 2020 35.92 36.22 35.92 36.22 6,982 +0.04(+0.11%)
Nov 05, 2020 36.10 36.26 35.98 36.18 1,851 +0.74(+2.08%)
Nov 04, 2020 35.76 35.77 35.44 35.44 2,512 +0.66(+1.90%)
Nov 03, 2020 34.72 34.78 34.72 34.78 921 +0.83(+2.43%)
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.