Skip to main content

US Discretionary Spending Ishares Evolved ETF (NY: IEDI )

51.00 -0.03 (-0.06%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 43.85 43.94 43.85 43.94 1,247 -0.05(-0.12%)
Aug 30, 2021 43.84 44.11 43.84 43.99 2,121 +0.28(+0.65%)
Aug 27, 2021 43.43 43.74 43.43 43.71 1,583 +0.21(+0.49%)
Aug 26, 2021 43.58 43.62 43.41 43.50 3,909 -0.43(-0.97%)
Aug 25, 2021 43.76 43.93 43.76 43.93 621 +0.13(+0.30%)
Aug 24, 2021 43.77 43.90 43.77 43.80 1,941 +0.16(+0.36%)
Aug 23, 2021 43.63 43.77 43.63 43.64 11,660 +0.33(+0.77%)
Aug 20, 2021 42.96 43.31 42.96 43.30 3,379 +0.45(+1.06%)
Aug 19, 2021 42.99 42.99 42.85 42.85 579 -0.01(-0.03%)
Aug 18, 2021 42.89 43.25 42.87 42.87 1,761 -0.16(-0.38%)
Aug 17, 2021 43.29 43.29 42.93 43.03 5,911 -0.76(-1.74%)
Aug 16, 2021 43.52 43.79 43.42 43.79 3,575 +0.16(+0.37%)
Aug 13, 2021 43.72 43.72 43.62 43.63 2,333 -0.09(-0.20%)
Aug 12, 2021 43.69 43.72 43.65 43.72 1,015 -0.07(-0.16%)
Aug 11, 2021 43.87 43.87 43.70 43.79 1,356 +0.20(+0.45%)
Aug 10, 2021 43.61 43.61 43.59 43.59 508 +0.30(+0.69%)
Aug 09, 2021 43.25 43.32 43.25 43.29 1,101 -0.10(-0.22%)
Aug 06, 2021 43.42 43.44 43.38 43.38 789 -0.16(-0.37%)
Aug 05, 2021 43.06 43.54 43.06 43.54 1,014 +0.48(+1.12%)
Aug 04, 2021 43.14 43.14 43.06 43.06 3,436 -0.32(-0.73%)
Aug 03, 2021 42.98 43.38 42.98 43.38 1,606 +0.42(+0.98%)
Aug 02, 2021 43.37 43.37 42.96 42.96 1,553 -0.10(-0.23%)
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 42.32 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 4,795 -0.30(-0.72%)
Jun 02, 2021 40.89 40.97 40.89 40.97 2,817 -0.01(-0.03%)
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.