Skip to main content

US Discretionary Spending Ishares Evolved ETF (NY: IEDI )

49.70 +0.12 (+0.24%)
Streaming Delayed Price Updated: 10:48 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2019 29.61 29.61 29.38 29.47 4,100 -0.15(-0.51%)
Aug 29, 2019 29.54 29.62 29.52 29.62 611 +0.42(+1.44%)
Aug 28, 2019 29.08 29.20 29.08 29.20 10,279 +0.32(+1.10%)
Aug 27, 2019 29.06 29.06 28.84 28.88 1,101 +0.02(+0.08%)
Aug 26, 2019 28.70 28.86 28.70 28.86 270 +0.36(+1.26%)
Aug 23, 2019 29.23 29.23 28.50 28.50 500 -0.87(-2.97%)
Aug 22, 2019 29.34 29.37 29.18 29.37 535 +0.12(+0.43%)
Aug 21, 2019 29.18 29.25 29.18 29.25 2,101 +0.48(+1.68%)
Aug 20, 2019 28.91 28.91 28.76 28.76 275 -0.05(-0.17%)
Aug 19, 2019 28.86 28.86 28.81 28.81 538 +0.38(+1.34%)
Aug 16, 2019 28.36 28.43 28.36 28.43 1,600 +0.34(+1.19%)
Aug 15, 2019 28.04 28.10 28.04 28.10 263 +0.06(+0.21%)
Aug 14, 2019 28.31 28.32 28.04 28.04 1,589 -0.80(-2.78%)
Aug 13, 2019 28.40 28.90 28.40 28.84 3,161 +0.46(+1.64%)
Aug 12, 2019 28.59 28.59 28.38 28.38 844 -0.42(-1.45%)
Aug 09, 2019 28.80 28.86 28.80 28.80 600 -0.25(-0.84%)
Aug 08, 2019 28.66 29.04 28.66 29.04 1,123 +0.46(+1.62%)
Aug 07, 2019 28.25 28.58 28.25 28.58 820 +0.14(+0.50%)
Aug 06, 2019 28.09 28.44 28.07 28.44 3,697 +0.42(+1.48%)
Aug 05, 2019 28.53 28.53 27.86 28.02 1,767 -0.78(-2.72%)
Aug 02, 2019 28.87 28.99 28.48 28.81 3,700 -0.22(-0.76%)
Aug 01, 2019 29.65 29.76 29.03 29.03 1,480 -0.48(-1.63%)
Jul 31, 2019 29.76 29.79 29.51 29.51 1,480 -0.26(-0.87%)
Jul 30, 2019 29.76 29.83 29.76 29.76 1,105 -0.16(-0.54%)
Jul 29, 2019 30.07 30.07 29.85 29.93 2,239 -0.08(-0.26%)
Jul 26, 2019 29.93 30.00 29.93 30.00 200 +0.17(+0.58%)
Jul 25, 2019 29.90 29.94 29.83 29.83 884 -0.12(-0.39%)
Jul 24, 2019 29.87 29.95 29.82 29.95 8,041 +0.15(+0.51%)
Jul 23, 2019 29.89 29.89 29.65 29.80 475 +0.11(+0.38%)
Jul 22, 2019 29.64 29.68 29.64 29.68 449 -0.07(-0.23%)
Jul 19, 2019 29.90 29.90 29.75 29.75 800 -0.16(-0.54%)
Jul 18, 2019 29.81 29.95 29.81 29.91 2,017 -0.05(-0.17%)
Jul 17, 2019 30.07 30.09 29.96 29.96 2,479 -0.19(-0.62%)
Jul 16, 2019 30.17 30.26 30.08 30.15 4,033 +0.01(+0.04%)
Jul 15, 2019 30.09 30.14 30.05 30.14 1,140 +0.07(+0.22%)
Jul 12, 2019 29.98 30.07 29.98 30.07 2,700 +0.33(+1.11%)
Jul 11, 2019 29.68 29.74 29.68 29.74 359 +0.12(+0.41%)
Jul 10, 2019 29.57 29.62 29.52 29.62 1,291 +0.04(+0.14%)
Jul 09, 2019 29.51 29.58 29.49 29.58 4,494 +0.01(+0.04%)
Jul 08, 2019 29.52 29.57 29.50 29.57 334 +0.08(+0.29%)
Jul 05, 2019 29.28 29.48 29.28 29.48 800 +0.02(+0.06%)
Jul 03, 2019 29.39 29.46 29.39 29.46 2,700 +0.29(+1.01%)
Jul 02, 2019 29.10 29.17 29.10 29.17 562 +0.06(+0.19%)
Jul 01, 2019 29.22 29.22 29.08 29.11 415 +0.19(+0.67%)
Jun 28, 2019 28.96 28.96 28.92 28.92 400 +0.05(+0.19%)
Jun 27, 2019 28.76 28.87 28.76 28.87 172 +0.14(+0.48%)
Jun 26, 2019 28.76 28.77 28.73 28.73 834 +0.04(+0.15%)
Jun 25, 2019 28.88 28.88 28.68 28.68 4,646 -0.26(-0.90%)
Jun 24, 2019 29.10 29.10 28.95 28.95 21,274 -0.15(-0.53%)
Jun 21, 2019 29.17 29.22 29.10 29.10 3,400 -0.12(-0.41%)
Jun 20, 2019 29.29 29.29 29.18 29.22 900 +0.20(+0.69%)
Jun 19, 2019 28.83 29.03 28.83 29.02 482 +0.08(+0.28%)
Jun 18, 2019 29.13 29.13 28.94 28.94 2,386 +0.18(+0.63%)
Jun 17, 2019 28.84 28.84 28.76 28.76 437 -0.09(-0.32%)
Jun 14, 2019 28.79 28.85 28.78 28.85 600 +0.11(+0.37%)
Jun 13, 2019 28.70 28.75 28.68 28.75 333 +0.22(+0.78%)
Jun 12, 2019 28.56 28.56 28.53 28.53 1,284 -0.00(-0.01%)
Jun 11, 2019 28.64 28.68 28.53 28.53 424 +0.11(+0.40%)
Jun 10, 2019 28.49 28.49 28.41 28.41 511 +0.18(+0.64%)
Jun 07, 2019 28.25 28.26 28.23 28.23 800 +0.40(+1.42%)
Jun 06, 2019 27.68 27.84 27.67 27.84 1,556 +0.12(+0.42%)
Jun 05, 2019 27.53 27.72 27.53 27.72 750 +0.18(+0.66%)
Jun 04, 2019 27.23 27.54 27.23 27.54 304 +0.62(+2.29%)
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.