Skip to main content

US Discretionary Spending Ishares Evolved ETF (NY: IEDI )

49.58 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 31.39 31.76 31.39 31.73 3,386 +0.50(+1.59%)
Jun 29, 2020 31.27 31.27 31.23 31.23 878 +0.46(+1.49%)
Jun 26, 2020 31.08 31.09 30.78 30.78 600 -0.66(-2.10%)
Jun 25, 2020 31.23 31.44 31.22 31.44 736 +0.06(+0.20%)
Jun 24, 2020 31.72 31.72 31.04 31.38 2,693 -0.66(-2.07%)
Jun 23, 2020 32.08 32.18 31.96 32.04 3,955 +0.25(+0.79%)
Jun 22, 2020 31.44 31.79 31.44 31.79 3,662 +0.30(+0.95%)
Jun 19, 2020 31.86 31.89 31.49 31.49 1,600 -0.09(-0.27%)
Jun 18, 2020 31.63 31.63 31.56 31.58 1,003 -0.11(-0.34%)
Jun 17, 2020 31.74 31.86 31.64 31.69 1,482 +0.02(+0.07%)
Jun 16, 2020 32.01 32.01 31.15 31.66 15,907 +0.67(+2.17%)
Jun 15, 2020 30.16 31.11 30.16 30.99 3,835 +0.10(+0.32%)
Jun 12, 2020 31.41 31.41 30.42 30.89 37,700 +0.09(+0.30%)
Jun 11, 2020 31.28 31.63 30.80 30.80 5,359 -1.45(-4.48%)
Jun 10, 2020 32.58 32.58 32.19 32.24 4,022 -0.13(-0.41%)
Jun 09, 2020 32.37 32.47 32.25 32.38 2,382 -0.10(-0.30%)
Jun 08, 2020 32.53 32.53 32.23 32.47 6,272 +0.29(+0.91%)
Jun 05, 2020 32.05 32.25 31.97 32.18 4,900 +0.65(+2.06%)
Jun 04, 2020 31.83 31.83 31.49 31.53 6,304 -0.24(-0.76%)
Jun 03, 2020 31.70 31.85 31.70 31.77 3,815 +0.47(+1.49%)
Jun 02, 2020 31.07 31.30 31.07 31.30 3,399 +0.23(+0.73%)
Jun 01, 2020 31.01 31.12 31.01 31.08 3,783 +0.20(+0.65%)
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 -0.15(-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 27.84 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 29.09 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%)
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.