Skip to main content

US Discretionary Spending Ishares Evolved ETF (NY: IEDI )

51.62 +0.62 (+1.22%)
Streaming Delayed Price Updated: 12:55 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 29.62 29.97 29.62 29.95 3,587 +0.47(+1.59%)
Jun 29, 2020 29.51 29.51 29.48 29.48 930 +0.43(+1.49%)
Jun 26, 2020 29.33 29.34 29.05 29.05 635 -0.62(-2.10%)
Jun 25, 2020 29.47 29.67 29.46 29.67 779 +0.06(+0.20%)
Jun 24, 2020 29.93 29.93 29.29 29.61 2,853 -0.63(-2.07%)
Jun 23, 2020 30.27 30.37 30.16 30.24 4,190 +0.24(+0.79%)
Jun 22, 2020 29.67 30.00 29.67 30.00 3,880 +0.28(+0.95%)
Jun 19, 2020 30.07 30.10 29.72 29.72 1,695 -0.08(-0.27%)
Jun 18, 2020 29.85 29.85 29.78 29.80 1,062 -0.10(-0.34%)
Jun 17, 2020 29.95 30.07 29.86 29.90 1,570 +0.02(+0.07%)
Jun 16, 2020 30.21 30.21 29.40 29.88 16,855 +0.64(+2.17%)
Jun 15, 2020 28.46 29.36 28.46 29.25 4,063 +0.16(+0.56%)
Jun 12, 2020 29.57 29.57 28.64 29.08 40,041 +0.09(+0.30%)
Jun 11, 2020 29.45 29.78 29.00 29.00 5,691 -1.36(-4.48%)
Jun 10, 2020 30.67 30.67 30.31 30.36 4,271 -0.12(-0.41%)
Jun 09, 2020 30.48 30.57 30.36 30.48 2,529 -0.09(-0.30%)
Jun 08, 2020 30.63 30.63 30.35 30.58 6,661 +0.28(+0.91%)
Jun 05, 2020 30.18 30.36 30.10 30.30 5,204 +0.61(+2.06%)
Jun 04, 2020 29.97 29.97 29.65 29.69 6,695 -0.23(-0.76%)
Jun 03, 2020 29.84 29.99 29.84 29.91 4,051 +0.44(+1.49%)
Jun 02, 2020 29.25 29.47 29.25 29.47 3,610 +0.21(+0.73%)
Jun 01, 2020 29.20 29.30 29.20 29.26 4,017 +0.19(+0.65%)
May 29, 2020 28.87 29.07 28.70 29.07 2,017 +0.22(+0.76%)
May 28, 2020 29.26 29.27 28.85 28.85 7,759 -0.17(-0.59%)
May 27, 2020 28.63 29.02 28.61 29.02 3,130 +0.43(+1.49%)
May 26, 2020 28.75 28.87 28.58 28.59 8,447 +0.29(+1.03%)
May 22, 2020 28.27 28.32 28.22 28.30 3,398 +0.02(+0.08%)
May 21, 2020 28.34 28.34 28.22 28.28 2,546 +0.07(+0.24%)
May 20, 2020 28.35 28.35 28.14 28.21 1,621 +0.29(+1.06%)
May 19, 2020 28.11 28.23 27.92 27.92 3,414 -0.15(-0.52%)
May 18, 2020 27.72 28.10 27.72 28.06 4,719 +0.82(+3.03%)
May 15, 2020 26.81 27.24 26.63 27.24 3,292 +0.34(+1.27%)
May 14, 2020 26.21 26.90 26.16 26.90 2,439 +0.23(+0.85%)
May 13, 2020 26.92 27.11 26.45 26.67 4,298 -0.45(-1.67%)
May 12, 2020 27.72 27.72 27.12 27.12 16,236 -0.53(-1.92%)
May 11, 2020 27.47 27.77 27.46 27.65 3,811 +0.10(+0.35%)
May 08, 2020 27.45 27.56 27.38 27.56 2,336 +0.54(+2.00%)
May 07, 2020 27.13 27.22 27.01 27.02 5,138 +0.22(+0.80%)
May 06, 2020 26.82 26.97 26.79 26.80 3,487 +0.05(+0.19%)
May 05, 2020 27.02 27.06 26.75 26.75 12,856 +0.17(+0.63%)
May 04, 2020 26.06 26.58 26.06 26.58 1,817 +0.19(+0.72%)
May 01, 2020 26.69 26.69 26.31 26.39 4,673 -0.79(-2.92%)
Apr 30, 2020 27.33 27.33 27.00 27.19 3,740 -0.24(-0.88%)
Apr 29, 2020 27.34 27.56 27.33 27.43 23,090 +0.49(+1.82%)
Apr 28, 2020 27.53 27.53 26.94 26.94 5,706 +0.01(+0.03%)
Apr 27, 2020 26.89 27.04 26.79 26.93 31,470 +0.44(+1.67%)
Apr 24, 2020 26.27 26.52 26.24 26.49 15,612 +0.40(+1.55%)
Apr 23, 2020 26.36 26.44 26.08 26.08 5,211 -0.12(-0.48%)
Apr 22, 2020 26.16 26.20 25.95 26.20 2,452 +0.53(+2.07%)
Apr 21, 2020 25.89 25.99 25.52 25.67 5,820 -0.63(-2.41%)
Apr 20, 2020 26.70 26.73 26.31 26.31 10,599 -0.43(-1.60%)
Apr 17, 2020 26.71 26.74 26.41 26.73 8,603 +0.59(+2.27%)
Apr 16, 2020 25.71 26.19 25.71 26.14 19,223 +0.40(+1.56%)
Apr 15, 2020 25.59 25.91 25.58 25.74 9,230 -0.53(-2.01%)
Apr 14, 2020 25.83 26.33 25.83 26.27 392,627 +0.88(+3.45%)
Apr 13, 2020 25.09 25.39 25.06 25.39 2,675 +0.06(+0.25%)
Apr 09, 2020 25.59 25.60 25.20 25.33 9,771 +0.31(+1.25%)
Apr 08, 2020 24.57 25.05 24.53 25.02 15,376 +0.56(+2.28%)
Apr 07, 2020 24.85 25.00 24.46 24.46 2,793 +0.12(+0.51%)
Apr 06, 2020 23.39 24.34 23.39 24.34 1,241 +1.77(+7.85%)
Apr 03, 2020 22.71 22.75 22.39 22.56 2,761 -0.29(-1.26%)
Apr 02, 2020 22.55 22.85 22.32 22.85 2,715 +0.18(+0.80%)
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.