Skip to main content

US Discretionary Spending Ishares Evolved ETF (NY: IEDI )

49.70 +0.12 (+0.24%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 28.52 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%)
Mar 02, 2020 28.90 29.91 28.80 29.91 10,421 +1.34(+4.68%)
Feb 28, 2020 28.01 28.66 27.75 28.58 4,100 -0.62(-2.12%)
Feb 27, 2020 29.64 30.23 29.19 29.19 19,032 -1.18(-3.87%)
Feb 26, 2020 30.72 30.91 30.32 30.37 1,899 -0.21(-0.67%)
Feb 25, 2020 31.74 31.74 30.58 30.58 3,661 -0.87(-2.78%)
Feb 24, 2020 31.39 31.64 30.98 31.45 2,663 -1.01(-3.12%)
Feb 21, 2020 32.76 32.76 32.46 32.46 1,600 -0.35(-1.06%)
Feb 20, 2020 32.85 32.85 32.74 32.81 1,220 +0.09(+0.28%)
Feb 19, 2020 32.70 32.75 32.70 32.72 563 +0.13(+0.39%)
Feb 18, 2020 32.47 32.68 32.47 32.59 2,672 +0.04(+0.12%)
Feb 14, 2020 32.62 32.62 32.51 32.55 3,100 -0.01(-0.04%)
Feb 13, 2020 32.32 32.61 32.32 32.56 1,981 +0.02(+0.06%)
Feb 12, 2020 32.42 32.54 32.42 32.54 3,392 +0.36(+1.12%)
Feb 11, 2020 32.25 32.27 32.18 32.18 2,024 +0.15(+0.46%)
Feb 10, 2020 31.94 32.04 31.94 32.04 9,160 +0.20(+0.61%)
Feb 07, 2020 31.85 31.85 31.80 31.84 1,200 -0.17(-0.53%)
Feb 06, 2020 32.08 32.08 32.01 32.01 554 +0.01(+0.02%)
Feb 05, 2020 31.95 32.04 31.89 32.00 3,015 +0.27(+0.86%)
Feb 04, 2020 31.79 31.81 31.73 31.73 2,088 +0.46(+1.47%)
Feb 03, 2020 31.56 31.56 31.27 31.27 7,994 +0.18(+0.58%)
Jan 31, 2020 31.42 31.42 31.02 31.09 2,000 -0.30(-0.97%)
Jan 30, 2020 31.13 31.39 31.13 31.39 1,410 -0.06(-0.21%)
Jan 29, 2020 31.48 31.56 31.46 31.46 3,061 -0.00(-0.01%)
Jan 28, 2020 31.37 31.52 31.37 31.46 1,176 +0.28(+0.91%)
Jan 27, 2020 31.18 31.29 30.73 31.18 4,027 -0.32(-1.03%)
Jan 24, 2020 31.98 31.98 31.50 31.50 5,300 -0.36(-1.12%)
Jan 23, 2020 31.80 31.88 31.59 31.86 3,014 -0.01(-0.04%)
Jan 22, 2020 32.03 32.06 31.87 31.87 2,987 +0.01(+0.04%)
Jan 21, 2020 31.86 31.91 31.77 31.86 8,781 -0.06(-0.19%)
Jan 17, 2020 31.97 31.97 31.89 31.92 1,400 +0.11(+0.35%)
Jan 16, 2020 31.76 31.81 31.74 31.81 666 +0.26(+0.81%)
Jan 15, 2020 31.60 31.66 31.55 31.55 4,784 -0.10(-0.30%)
Jan 14, 2020 31.63 31.67 31.61 31.65 11,584 +0.02(+0.07%)
Jan 13, 2020 31.48 31.63 31.48 31.63 3,095 +0.13(+0.40%)
Jan 10, 2020 31.58 31.62 31.50 31.50 3,100 -0.12(-0.38%)
Jan 09, 2020 31.69 31.70 31.56 31.62 71,541 +0.16(+0.50%)
Jan 08, 2020 31.43 31.59 31.37 31.46 76,448 +0.13(+0.41%)
Jan 07, 2020 31.38 31.38 31.30 31.33 934 -0.06(-0.19%)
Jan 06, 2020 31.20 31.40 31.17 31.40 4,130 +0.06(+0.21%)
Jan 03, 2020 31.23 31.39 31.21 31.33 2,400 -0.15(-0.49%)
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.