US Discretionary Spending Ishares Evolved ETF (NY: IEDI )

42.86 USD -0.63 (-1.46%)
Official Closing Price Updated: 8:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 21, 2022 43.21 43.71 42.86 42.86 3,843 -0.63(-1.46%)
Jan 20, 2022 44.69 44.76 43.49 43.49 9,071 -0.91(-2.05%)
Jan 19, 2022 44.92 45.07 44.41 44.41 4,105 -0.26(-0.58%)
Jan 18, 2022 45.12 45.12 44.65 44.66 3,115 -0.85(-1.86%)
Jan 14, 2022 45.51 0 -0.53(-1.16%)
Jan 13, 2022 46.66 46.66 46.04 46.04 2,113 -0.47(-1.02%)
Jan 12, 2022 46.72 46.72 46.34 46.52 1,263 +0.02(+0.05%)
Jan 11, 2022 45.95 46.50 45.95 46.49 21,812 +0.40(+0.86%)
Jan 10, 2022 46.53 46.53 45.34 46.10 4,061 -0.75(-1.59%)
Jan 07, 2022 47.13 47.25 46.84 46.84 878 -0.50(-1.06%)
Jan 06, 2022 47.16 47.59 47.14 47.35 3,877 -0.08(-0.17%)
Jan 05, 2022 48.26 48.26 47.43 47.43 1,952 -0.93(-1.92%)
Jan 04, 2022 48.41 48.50 48.36 48.36 1,207 -0.06(-0.12%)
Jan 03, 2022 48.17 48.41 48.17 48.41 1,105 +0.08(+0.16%)
Dec 31, 2021 48.39 48.48 48.26 48.34 1,786 +0.04(+0.07%)
Dec 30, 2021 48.56 48.56 48.30 48.30 598 -0.06(-0.12%)
Dec 29, 2021 48.03 48.36 48.03 48.36 665 +0.28(+0.58%)
Dec 28, 2021 48.24 48.24 48.08 48.08 2,419 +0.09(+0.18%)
Dec 27, 2021 47.84 47.99 47.83 47.99 1,755 +0.42(+0.88%)
Dec 23, 2021 47.51 47.58 47.47 47.58 499 +0.24(+0.51%)
Dec 22, 2021 47.29 47.33 47.29 47.33 1,015 +0.29(+0.61%)
Dec 21, 2021 46.45 47.05 46.45 47.05 686 +0.84(+1.82%)
Dec 20, 2021 46.02 46.21 45.78 46.21 5,193 -0.54(-1.15%)
Dec 17, 2021 46.89 46.99 46.74 46.74 1,622 -0.36(-0.76%)
Dec 16, 2021 48.21 48.21 47.10 47.10 671 -0.83(-1.74%)
Dec 15, 2021 47.03 47.94 47.03 47.94 3,905 +0.62(+1.30%)
Dec 14, 2021 47.11 47.36 47.09 47.32 1,138 -0.27(-0.57%)
Dec 13, 2021 48.06 48.06 47.59 47.59 718 -0.74(-1.53%)
Dec 10, 2021 48.15 48.33 48.00 48.33 772 +0.35(+0.73%)
Dec 09, 2021 48.24 48.28 47.98 47.98 1,835 -0.29(-0.59%)
Dec 08, 2021 48.19 48.27 48.19 48.27 346 -0.03(-0.07%)
Dec 07, 2021 48.35 48.35 48.30 48.30 273 +0.81(+1.71%)
Dec 06, 2021 47.10 47.57 47.00 47.49 19,342 +0.70(+1.50%)
Dec 03, 2021 46.73 46.85 46.70 46.79 1,398 -0.22(-0.47%)
Dec 02, 2021 46.65 47.13 46.62 47.01 1,159 +0.51(+1.10%)
Dec 01, 2021 47.72 47.88 46.49 46.49 6,637 -0.62(-1.31%)
Nov 30, 2021 47.87 47.87 47.11 47.11 7,020 -0.87(-1.81%)
Nov 29, 2021 47.87 48.19 47.87 47.98 911 +0.35(+0.72%)
Nov 26, 2021 47.96 47.96 47.63 47.63 4,944 -1.05(-2.16%)
Nov 24, 2021 48.23 48.68 48.23 48.68 999 +0.03(+0.07%)
Nov 23, 2021 48.40 48.65 48.23 48.65 1,981 +0.04(+0.09%)
Nov 22, 2021 49.19 49.19 48.61 48.61 6,419 -0.19(-0.38%)
Nov 19, 2021 49.02 49.19 48.79 48.79 1,060 -0.16(-0.33%)
Nov 18, 2021 48.57 48.96 48.57 48.96 1,190 +0.57(+1.18%)
Nov 17, 2021 48.63 48.66 48.38 48.38 2,251 -0.22(-0.45%)
Nov 16, 2021 48.45 48.73 48.41 48.60 4,040 +0.52(+1.09%)
Nov 15, 2021 48.19 48.39 48.08 48.08 3,039 +0.13(+0.28%)
Nov 12, 2021 47.88 48.03 47.88 47.95 742 +0.41(+0.87%)
Nov 11, 2021 47.85 47.85 47.53 47.53 3,821 -0.10(-0.21%)
Nov 10, 2021 48.11 47.57 47.63 5,242 -0.64(-1.32%)
Nov 09, 2021 48.10 48.27 48.10 48.27 3,220 +0.33(+0.68%)
Nov 08, 2021 48.07 48.19 47.89 47.94 7,683 -0.34(-0.71%)
Nov 05, 2021 48.42 48.52 48.20 48.28 3,918 +0.36(+0.76%)
Nov 04, 2021 47.67 48.00 47.67 47.92 4,660 +0.47(+1.00%)
Nov 03, 2021 47.16 47.48 47.08 47.45 9,256 +0.68(+1.45%)
Nov 02, 2021 46.70 46.84 46.65 46.77 5,601 +0.10(+0.21%)
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.