US Discretionary Spending Ishares Evolved ETF (NY: IEDI )

43.49 USD +0.30 (+0.71%)
Official Closing Price Updated: 8:00 PM EDT, Jun 11, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 30.66 30.87 30.48 30.87 1,900 +0.23(+0.76%)
May 28, 2020 31.08 31.09 30.64 30.64 7,306 -0.18(-0.60%)
May 27, 2020 30.41 30.82 30.39 30.82 2,947 +0.45(+1.49%)
May 26, 2020 30.54 30.66 30.36 30.37 7,954 +0.31(+1.03%)
May 22, 2020 30.03 30.08 29.97 30.06 3,200 +0.03(+0.08%)
May 21, 2020 30.10 30.10 29.97 30.03 2,398 +0.07(+0.24%)
May 20, 2020 30.11 30.11 29.89 29.96 1,527 +0.31(+1.06%)
May 19, 2020 29.86 29.98 29.65 29.65 3,215 -0.16(-0.52%)
May 18, 2020 29.44 29.84 29.44 29.81 4,444 +0.88(+3.03%)
May 15, 2020 28.48 28.93 28.29 28.93 3,100 +0.36(+1.27%)
May 14, 2020 27.83 28.57 27.79 28.57 2,297 +0.24(+0.86%)
May 13, 2020 28.59 28.79 28.09 28.32 4,047 -0.48(-1.67%)
May 12, 2020 29.44 29.44 28.81 28.81 15,287 -0.56(-1.92%)
May 11, 2020 29.18 29.49 29.16 29.37 3,589 +0.10(+0.35%)
May 08, 2020 29.15 29.27 29.08 29.27 2,200 +0.57(+2.00%)
May 07, 2020 28.82 28.91 28.68 28.69 4,838 +0.23(+0.80%)
May 06, 2020 28.49 28.64 28.45 28.47 3,284 +0.06(+0.19%)
May 05, 2020 28.70 28.74 28.41 28.41 12,105 +0.18(+0.63%)
May 04, 2020 27.68 28.23 27.68 28.23 1,711 +0.20(+0.72%)
May 01, 2020 28.35 28.35 27.94 28.03 4,400 -0.84(-2.92%)
Apr 30, 2020 29.03 29.03 28.68 28.87 3,522 -0.26(-0.88%)
Apr 29, 2020 29.04 29.27 29.03 29.13 21,740 +0.52(+1.82%)
Apr 28, 2020 29.24 29.24 28.61 28.61 5,373 +0.01(+0.03%)
Apr 27, 2020 28.56 28.72 28.45 28.60 29,630 +0.47(+1.67%)
Apr 24, 2020 27.90 28.17 27.86 28.13 14,700 +0.43(+1.55%)
Apr 23, 2020 28.00 28.08 27.70 27.70 4,907 -0.13(-0.48%)
Apr 22, 2020 27.79 27.83 27.56 27.83 2,309 +0.57(+2.07%)
Apr 21, 2020 27.50 27.60 27.11 27.27 5,480 -0.67(-2.41%)
Apr 20, 2020 28.36 28.39 27.94 27.94 9,980 -0.45(-1.60%)
Apr 17, 2020 28.36 28.40 28.05 28.39 8,100 +0.63(+2.27%)
Apr 16, 2020 27.31 27.82 27.31 27.76 18,099 +0.43(+1.56%)
Apr 15, 2020 27.18 27.52 27.17 27.34 8,691 -0.56(-2.01%)
Apr 14, 2020 27.43 27.96 27.43 27.90 369,669 +0.93(+3.45%)
Apr 13, 2020 26.65 26.97 26.62 26.97 2,519 +0.07(+0.25%)
Apr 09, 2020 27.18 27.19 26.76 26.90 9,200 +0.33(+1.25%)
Apr 08, 2020 26.10 26.61 26.05 26.57 14,477 +0.59(+2.28%)
Apr 07, 2020 26.39 26.55 25.98 25.98 2,630 +0.13(+0.51%)
Apr 06, 2020 24.84 25.85 24.84 25.85 1,169 +1.88(+7.85%)
Apr 03, 2020 24.12 24.16 23.78 23.97 2,600 -0.31(-1.26%)
Apr 02, 2020 23.95 24.27 23.71 24.27 2,557 +0.19(+0.80%)
Apr 01, 2020 24.25 24.46 24.00 24.08 4,688 -0.87(-3.47%)
Mar 31, 2020 25.39 25.39 24.94 24.94 5,719 -0.49(-1.91%)
Mar 30, 2020 24.92 25.43 24.79 25.43 9,390 +0.58(+2.33%)
Mar 27, 2020 24.82 24.85 24.74 24.85 30,500 -0.72(-2.80%)
Mar 26, 2020 24.85 25.57 24.85 25.57 10,087 +0.96(+3.89%)
Mar 25, 2020 24.77 25.38 24.41 24.61 7,165 +0.17(+0.68%)
Mar 24, 2020 24.05 24.44 23.77 24.44 11,258 +1.66(+7.28%)
Mar 23, 2020 22.99 22.99 22.10 22.78 1,567 +0.01(+0.06%)
Mar 20, 2020 23.93 24.10 22.77 22.77 15,200 -0.87(-3.67%)
Mar 19, 2020 22.95 24.15 22.95 23.64 5,401 +0.69(+2.99%)
Mar 18, 2020 22.98 23.45 22.07 22.95 7,247 -1.24(-5.12%)
Mar 17, 2020 23.39 24.24 23.00 24.19 5,618 +1.18(+5.12%)
Mar 16, 2020 23.68 24.42 23.01 23.01 71,893 -3.11(-11.90%)
Mar 13, 2020 25.79 26.12 24.55 26.12 4,800 +1.53(+6.24%)
Mar 12, 2020 24.89 25.16 24.59 24.59 4,000 -2.59(-9.53%)
Mar 11, 2020 28.00 28.00 27.00 27.18 5,461 -1.48(-5.17%)
Mar 10, 2020 28.22 28.66 27.30 28.66 2,701 +1.08(+3.92%)
Mar 09, 2020 27.33 27.95 27.05 27.58 15,148 -1.51(-5.20%)
Mar 06, 2020 28.58 29.09 28.51 29.09 7,300 -0.21(-0.72%)
Mar 05, 2020 29.62 29.69 29.30 29.30 2,060 -1.00(-3.30%)
Mar 04, 2020 29.53 30.30 29.53 30.30 1,078 +1.02(+3.49%)
Mar 03, 2020 30.29 30.29 29.28 29.28 1,161 -0.63(-2.12%)
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.