US Discretionary Spending Ishares Evolved ETF (NY: IEDI )

42.99 USD -0.35 (-0.80%)
Official Closing Price Updated: 8:00 PM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 43.32 43.33 43.29 43.29 5,936 -0.10(-0.24%)
May 27, 2021 43.35 43.56 43.35 43.40 841 -0.02(-0.04%)
May 26, 2021 43.49 43.49 43.40 43.41 4,946 +0.28(+0.64%)
May 25, 2021 43.26 43.26 43.10 43.14 22,283 +0.07(+0.16%)
May 24, 2021 43.20 43.20 43.07 43.07 2,454 +0.22(+0.51%)
May 21, 2021 43.08 43.08 42.85 42.85 2,515 -0.21(-0.48%)
May 20, 2021 42.88 43.06 42.88 43.06 771 +0.27(+0.64%)
May 19, 2021 42.69 42.78 42.53 42.78 2,703 -0.35(-0.82%)
May 18, 2021 43.69 43.69 43.13 43.13 1,730 -0.25(-0.57%)
May 17, 2021 43.29 43.38 43.13 43.38 3,377 -0.05(-0.12%)
May 14, 2021 43.19 43.43 43.15 43.43 2,705 +0.74(+1.73%)
May 13, 2021 42.74 42.74 42.69 42.69 1,042 +0.62(+1.47%)
May 12, 2021 42.90 42.90 42.07 42.07 14,224 -1.39(-3.20%)
May 11, 2021 43.47 43.47 43.03 43.46 1,893 -0.46(-1.05%)
May 10, 2021 44.22 44.40 43.91 43.92 4,659 -0.42(-0.96%)
May 07, 2021 44.01 44.36 44.01 44.34 1,153 +0.39(+0.89%)
May 06, 2021 43.68 43.95 43.64 43.95 1,896 +0.23(+0.53%)
May 05, 2021 43.90 44.12 43.70 43.72 5,435 -0.25(-0.57%)
May 04, 2021 44.00 44.00 43.59 43.97 2,627 -0.35(-0.79%)
May 03, 2021 44.29 44.59 44.29 44.32 1,741 +0.14(+0.31%)
Apr 30, 2021 44.48 44.48 44.18 44.18 2,800 -0.20(-0.46%)
Apr 29, 2021 44.48 44.49 44.29 44.39 4,193 +0.30(+0.67%)
Apr 28, 2021 44.23 44.23 44.09 44.09 1,762 -0.01(-0.02%)
Apr 27, 2021 44.12 44.21 44.04 44.10 4,197 +0.26(+0.60%)
Apr 26, 2021 43.87 43.90 43.71 43.83 2,968 -0.10(-0.22%)
Apr 23, 2021 43.57 43.93 43.57 43.93 400 +0.40(+0.91%)
Apr 22, 2021 43.93 43.93 43.54 43.54 1,952 -0.25(-0.57%)
Apr 21, 2021 43.63 43.79 43.44 43.79 4,166 +0.40(+0.92%)
Apr 20, 2021 43.84 43.84 43.24 43.39 1,973 -0.45(-1.02%)
Apr 19, 2021 43.92 43.93 43.84 43.84 1,851 -0.32(-0.73%)
Apr 16, 2021 43.99 44.20 43.99 44.16 1,500 +0.25(+0.56%)
Apr 15, 2021 43.59 43.92 43.59 43.92 5,215 +0.42(+0.98%)
Apr 14, 2021 43.85 43.85 43.48 43.49 1,849 -0.26(-0.58%)
Apr 13, 2021 43.62 43.78 43.62 43.75 826 -0.03(-0.08%)
Apr 12, 2021 43.66 43.78 43.59 43.78 3,838 +0.11(+0.26%)
Apr 09, 2021 43.26 43.67 43.26 43.67 1,600 +0.47(+1.10%)
Apr 08, 2021 43.11 43.24 43.06 43.19 1,181 +0.22(+0.52%)
Apr 07, 2021 42.97 42.97 42.95 42.97 703 +0.07(+0.16%)
Apr 06, 2021 42.99 43.02 42.90 42.90 2,992 +0.16(+0.36%)
Apr 05, 2021 42.57 42.74 42.57 42.74 3,967 +0.73(+1.75%)
Apr 01, 2021 41.87 42.06 41.87 42.01 2,400 +0.28(+0.68%)
Mar 31, 2021 41.53 41.98 41.53 41.73 5,323 +0.19(+0.47%)
Mar 30, 2021 41.58 41.66 41.42 41.53 4,901 +0.05(+0.12%)
Mar 29, 2021 41.61 41.61 41.36 41.48 1,123 -0.12(-0.28%)
Mar 26, 2021 41.25 41.61 41.15 41.60 2,000 +0.60(+1.47%)
Mar 25, 2021 40.75 41.00 40.68 41.00 1,071 +0.30(+0.75%)
Mar 24, 2021 41.33 41.34 40.69 40.69 3,005 -0.41(-0.99%)
Mar 23, 2021 41.54 41.54 41.07 41.10 18,778 -0.32(-0.78%)
Mar 22, 2021 40.88 41.57 40.88 41.42 5,041 +0.18(+0.45%)
Mar 19, 2021 40.80 41.24 40.80 41.24 1,800 +0.38(+0.93%)
Mar 18, 2021 41.36 41.38 40.82 40.86 1,812 -0.64(-1.55%)
Mar 17, 2021 41.35 41.73 41.20 41.50 2,623 +0.10(+0.24%)
Mar 16, 2021 41.61 41.61 41.28 41.40 4,793 -0.18(-0.43%)
Mar 15, 2021 41.28 41.58 41.19 41.58 3,728 +0.49(+1.20%)
Mar 12, 2021 40.61 41.09 40.61 41.09 19,000 +0.20(+0.49%)
Mar 11, 2021 40.81 41.01 40.75 40.89 2,766 +0.50(+1.23%)
Mar 10, 2021 40.45 40.45 40.24 40.39 3,449 +0.28(+0.70%)
Mar 09, 2021 39.96 40.34 39.96 40.11 2,267 +0.59(+1.49%)
Mar 08, 2021 39.30 39.85 39.30 39.52 3,740 +0.22(+0.56%)
Mar 05, 2021 39.19 39.30 38.20 39.30 1,700 +0.59(+1.52%)
Mar 04, 2021 39.10 39.43 38.44 38.71 5,686 -0.77(-1.94%)
Mar 03, 2021 39.89 39.92 39.48 39.48 3,407 -0.66(-1.64%)
Mar 02, 2021 40.60 40.62 40.14 40.14 1,367 -0.40(-0.99%)
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.