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 (%)
Jul 30, 2021 43.29 43.29 43.05 43.06 3,480 -0.71(-1.63%)
Jul 29, 2021 43.81 43.86 43.77 43.77 1,683 +0.14(+0.33%)
Jul 28, 2021 43.63 43.66 43.51 43.63 3,555 -0.13(-0.30%)
Jul 27, 2021 43.68 43.76 43.47 43.76 2,971 -0.41(-0.92%)
Jul 26, 2021 44.16 44.16 44.06 44.16 5,643 +0.15(+0.35%)
Jul 23, 2021 43.93 44.01 43.89 44.01 1,433 +0.51(+1.18%)
Jul 22, 2021 43.20 43.49 43.20 43.49 1,190 +0.27(+0.61%)
Jul 21, 2021 43.11 43.23 43.11 43.23 740 +0.27(+0.63%)
Jul 20, 2021 42.39 43.00 42.24 42.96 2,543 +0.80(+1.89%)
Jul 19, 2021 41.99 42.16 41.89 42.16 5,803 -0.53(-1.25%)
Jul 16, 2021 42.85 42.85 42.69 42.69 1,752 -0.43(-0.99%)
Jul 15, 2021 43.12 43.14 43.02 43.12 2,239 -0.17(-0.40%)
Jul 14, 2021 43.38 43.38 43.29 43.29 514 +0.11(+0.26%)
Jul 13, 2021 43.39 43.52 43.18 43.18 1,443 -0.29(-0.67%)
Jul 12, 2021 43.41 43.47 43.40 43.47 832 -0.03(-0.07%)
Jul 09, 2021 43.41 43.50 43.35 43.50 2,108 +0.50(+1.17%)
Jul 08, 2021 42.77 43.05 42.58 43.00 1,882 -0.22(-0.52%)
Jul 07, 2021 43.09 43.22 43.08 43.22 2,184 +0.11(+0.25%)
Jul 06, 2021 43.02 43.13 42.82 43.12 5,262 +0.18(+0.43%)
Jul 02, 2021 42.77 42.94 42.77 42.93 3,286 +0.39(+0.93%)
Jul 01, 2021 42.51 42.57 42.51 42.54 2,115 +0.11(+0.27%)
Jun 30, 2021 42.46 42.46 42.38 42.43 1,394 +0.14(+0.32%)
Jun 29, 2021 42.11 42.33 42.11 42.29 2,107 +0.13(+0.31%)
Jun 28, 2021 42.15 42.18 42.14 42.16 909 -0.04(-0.09%)
Jun 25, 2021 42.18 42.22 42.15 42.20 2,763 +0.34(+0.82%)
Jun 24, 2021 41.84 42.08 41.84 41.86 2,779 +0.05(+0.11%)
Jun 23, 2021 41.89 41.89 41.76 41.81 1,351 +0.02(+0.06%)
Jun 22, 2021 41.41 41.79 41.41 41.79 3,586 +0.47(+1.15%)
Jun 21, 2021 40.91 41.33 40.91 41.31 2,079 +0.40(+0.98%)
Jun 18, 2021 40.92 40.99 40.89 40.91 3,671 -0.33(-0.80%)
Jun 17, 2021 41.10 41.26 41.10 41.24 3,443 +0.13(+0.32%)
Jun 16, 2021 41.11 41.11 40.89 41.11 640 -0.11(-0.28%)
Jun 15, 2021 41.21 41.22 41.13 41.22 5,040 -0.14(-0.34%)
Jun 14, 2021 41.49 41.49 41.21 41.37 838 -0.01(-0.03%)
Jun 11, 2021 41.15 41.38 41.15 41.38 5,785 +0.29(+0.71%)
Jun 10, 2021 41.03 41.10 41.03 41.09 1,489 +0.17(+0.42%)
Jun 09, 2021 41.18 41.18 40.92 40.92 2,260 -0.25(-0.60%)
Jun 08, 2021 41.12 41.26 41.02 41.17 2,146 +0.33(+0.81%)
Jun 07, 2021 40.95 40.95 40.74 40.83 1,844 -0.02(-0.05%)
Jun 04, 2021 40.68 40.85 40.65 40.85 2,564 +0.17(+0.43%)
Jun 03, 2021 40.76 40.78 40.57 40.68 4,794 -0.30(-0.72%)
Jun 02, 2021 40.89 40.97 40.89 40.97 2,817 -0.01(-0.03%)
Jun 01, 2021 41.20 41.20 40.98 40.99 67,630 -0.13(-0.32%)
May 28, 2021 41.14 41.16 41.12 41.12 6,250 -0.10(-0.24%)
May 27, 2021 41.17 41.37 41.17 41.22 885 -0.01(-0.04%)
May 26, 2021 41.31 41.31 41.22 41.23 5,207 +0.26(+0.64%)
May 25, 2021 41.09 41.09 40.93 40.97 23,462 +0.06(+0.16%)
May 24, 2021 41.03 41.03 40.90 40.90 2,583 +0.21(+0.51%)
May 21, 2021 40.92 40.92 40.70 40.70 2,648 -0.19(-0.48%)
May 20, 2021 40.73 40.89 40.73 40.89 811 +0.26(+0.64%)
May 19, 2021 40.54 40.63 40.40 40.63 2,846 -0.33(-0.82%)
May 18, 2021 41.49 41.49 40.96 40.96 1,821 -0.23(-0.57%)
May 17, 2021 41.11 41.20 40.96 41.20 3,555 -0.05(-0.12%)
May 14, 2021 41.02 41.25 40.98 41.25 2,848 +0.70(+1.73%)
May 13, 2021 40.59 40.59 40.55 40.55 1,097 +0.59(+1.47%)
May 12, 2021 40.74 40.74 39.96 39.96 14,975 -1.32(-3.20%)
May 11, 2021 41.29 41.29 40.87 41.28 1,993 -0.44(-1.05%)
May 10, 2021 42.00 42.17 41.70 41.71 4,905 -0.40(-0.96%)
May 07, 2021 41.80 42.13 41.80 42.12 1,214 +0.37(+0.89%)
May 06, 2021 41.48 41.74 41.45 41.74 1,996 +0.22(+0.53%)
May 05, 2021 41.69 41.90 41.50 41.52 5,722 -0.24(-0.57%)
May 04, 2021 41.79 41.79 41.40 41.76 2,765 -0.33(-0.79%)
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.