US Discretionary Spending Ishares Evolved ETF (NY: IEDI )

46.01 USD +0.25 (+0.54%)
Official Closing Price Updated: 8:00 PM EDT, Sep 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 16, 2021 45.87 46.01 45.87 46.01 552 +0.25(+0.54%)
Sep 15, 2021 45.50 45.76 45.27 45.76 9,249 +0.14(+0.31%)
Sep 14, 2021 45.59 45.62 45.59 45.62 960 -0.21(-0.46%)
Sep 13, 2021 45.99 45.99 45.71 45.83 5,805 -0.03(-0.06%)
Sep 10, 2021 46.16 46.22 45.86 45.86 3,009 -0.30(-0.64%)
Sep 09, 2021 46.24 46.36 46.15 46.15 764 +0.06(+0.14%)
Sep 08, 2021 46.10 46.10 45.94 46.09 4,087 -0.01(-0.02%)
Sep 07, 2021 46.16 46.21 46.10 46.10 1,177 -0.13(-0.29%)
Sep 03, 2021 46.13 46.25 46.13 46.23 12,953 -0.02(-0.03%)
Sep 02, 2021 46.43 46.43 46.25 46.25 456 +0.03(+0.06%)
Sep 01, 2021 46.31 46.37 46.22 46.22 2,120 +0.04(+0.08%)
Aug 31, 2021 46.08 46.18 46.08 46.18 1,187 -0.05(-0.11%)
Aug 30, 2021 46.07 46.36 46.07 46.24 2,019 +0.30(+0.65%)
Aug 27, 2021 45.64 45.97 45.64 45.94 1,507 +0.22(+0.49%)
Aug 26, 2021 45.80 45.84 45.62 45.72 3,720 -0.45(-0.97%)
Aug 25, 2021 45.99 46.17 45.99 46.17 591 +0.14(+0.30%)
Aug 24, 2021 46.00 46.13 46.00 46.03 1,847 +0.17(+0.36%)
Aug 23, 2021 45.85 46.00 45.85 45.86 11,096 +0.35(+0.77%)
Aug 20, 2021 45.15 45.52 45.15 45.51 3,216 +0.48(+1.06%)
Aug 19, 2021 45.18 45.18 45.03 45.03 551 -0.02(-0.03%)
Aug 18, 2021 45.07 45.46 45.05 45.05 1,676 -0.17(-0.38%)
Aug 17, 2021 45.49 45.49 45.12 45.22 5,625 -0.80(-1.74%)
Aug 16, 2021 45.74 46.02 45.63 46.02 3,402 +0.17(+0.37%)
Aug 13, 2021 45.95 45.95 45.84 45.85 2,220 -0.09(-0.20%)
Aug 12, 2021 45.91 45.94 45.87 45.94 966 -0.07(-0.16%)
Aug 11, 2021 46.10 46.10 45.92 46.02 1,291 +0.21(+0.45%)
Aug 10, 2021 45.83 45.83 45.81 45.81 484 +0.32(+0.69%)
Aug 09, 2021 45.45 45.53 45.45 45.49 1,048 -0.10(-0.22%)
Aug 06, 2021 45.63 45.65 45.59 45.59 751 -0.17(-0.37%)
Aug 05, 2021 45.25 45.76 45.25 45.76 965 +0.51(+1.12%)
Aug 04, 2021 45.34 45.34 45.25 45.25 3,270 -0.33(-0.73%)
Aug 03, 2021 45.17 45.59 45.17 45.59 1,529 +0.44(+0.98%)
Aug 02, 2021 45.58 45.58 45.14 45.14 1,478 -0.11(-0.23%)
Jul 30, 2021 45.49 45.49 45.24 45.25 3,312 -0.75(-1.63%)
Jul 29, 2021 46.04 46.09 45.99 46.00 1,602 +0.15(+0.33%)
Jul 28, 2021 45.85 45.88 45.73 45.85 3,383 -0.14(-0.30%)
Jul 27, 2021 45.90 45.98 45.68 45.98 2,828 -0.43(-0.92%)
Jul 26, 2021 46.41 46.41 46.31 46.41 5,370 +0.16(+0.35%)
Jul 23, 2021 46.17 46.25 46.12 46.25 1,364 +0.54(+1.18%)
Jul 22, 2021 45.40 45.71 45.40 45.71 1,133 +0.28(+0.61%)
Jul 21, 2021 45.30 45.43 45.30 45.43 705 +0.28(+0.63%)
Jul 20, 2021 44.55 45.19 44.39 45.15 2,420 +0.84(+1.89%)
Jul 19, 2021 44.13 44.31 44.02 44.31 5,522 -0.56(-1.25%)
Jul 16, 2021 45.03 45.03 44.87 44.87 1,668 -0.45(-0.99%)
Jul 15, 2021 45.32 45.34 45.21 45.31 2,131 -0.18(-0.40%)
Jul 14, 2021 45.58 45.58 45.50 45.50 490 +0.12(+0.26%)
Jul 13, 2021 45.60 45.74 45.38 45.38 1,374 -0.31(-0.67%)
Jul 12, 2021 45.62 45.69 45.61 45.69 792 -0.03(-0.07%)
Jul 09, 2021 45.62 45.72 45.56 45.72 2,006 +0.53(+1.17%)
Jul 08, 2021 44.95 45.24 44.75 45.19 1,791 -0.24(-0.52%)
Jul 07, 2021 45.28 45.42 45.27 45.42 2,079 +0.11(+0.25%)
Jul 06, 2021 45.21 45.33 45.00 45.31 5,008 +0.19(+0.43%)
Jul 02, 2021 44.95 45.13 44.95 45.12 3,127 +0.41(+0.93%)
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.