Skip to main content

US Discretionary Spending Ishares Evolved ETF (NY: IEDI )

51.00 -0.03 (-0.06%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 42.24 42.24 41.96 41.96 2,948 -0.19(-0.46%)
Apr 29, 2021 42.24 42.25 42.06 42.15 4,414 +0.28(+0.67%)
Apr 28, 2021 42.01 42.01 41.87 41.87 1,855 -0.01(-0.02%)
Apr 27, 2021 41.91 41.99 41.83 41.88 4,419 +0.25(+0.60%)
Apr 26, 2021 41.67 41.69 41.51 41.63 3,125 -0.09(-0.22%)
Apr 23, 2021 41.38 41.73 41.38 41.73 421 +0.38(+0.91%)
Apr 22, 2021 41.72 41.72 41.35 41.35 2,055 -0.24(-0.57%)
Apr 21, 2021 41.44 41.59 41.26 41.59 4,386 +0.38(+0.92%)
Apr 20, 2021 41.64 41.64 41.07 41.21 2,077 -0.43(-1.02%)
Apr 19, 2021 41.71 41.72 41.63 41.64 1,948 -0.31(-0.73%)
Apr 16, 2021 41.77 41.97 41.77 41.94 1,579 +0.24(+0.56%)
Apr 15, 2021 41.40 41.71 41.40 41.71 5,490 +0.40(+0.98%)
Apr 14, 2021 41.64 41.64 41.30 41.30 1,946 -0.24(-0.58%)
Apr 13, 2021 41.43 41.58 41.43 41.55 869 -0.03(-0.08%)
Apr 12, 2021 41.47 41.58 41.40 41.58 4,041 +0.11(+0.26%)
Apr 09, 2021 41.09 41.47 41.09 41.47 1,684 +0.45(+1.10%)
Apr 08, 2021 40.94 41.06 40.90 41.02 1,243 +0.21(+0.52%)
Apr 07, 2021 40.81 40.81 40.79 40.81 740 +0.06(+0.16%)
Apr 06, 2021 40.83 40.86 40.74 40.74 3,150 +0.15(+0.36%)
Apr 05, 2021 40.43 40.60 40.43 40.60 4,176 +0.70(+1.75%)
Apr 01, 2021 39.77 39.95 39.77 39.90 2,526 +0.27(+0.68%)
Mar 31, 2021 39.45 39.87 39.45 39.63 5,604 +0.18(+0.47%)
Mar 30, 2021 39.49 39.57 39.34 39.45 5,160 +0.05(+0.12%)
Mar 29, 2021 39.52 39.52 39.28 39.40 1,182 -0.11(-0.28%)
Mar 26, 2021 39.18 39.52 39.08 39.51 2,105 +0.57(+1.47%)
Mar 25, 2021 38.70 38.94 38.64 38.94 1,127 +0.37(+0.96%)
Mar 24, 2021 39.17 39.18 38.57 38.57 3,170 -0.38(-0.99%)
Mar 23, 2021 39.37 39.37 38.93 38.95 19,812 -0.31(-0.78%)
Mar 22, 2021 38.75 39.40 38.75 39.26 5,318 +0.17(+0.45%)
Mar 19, 2021 38.67 39.08 38.67 39.08 1,899 +0.36(+0.93%)
Mar 18, 2021 39.20 39.22 38.69 38.73 1,911 -0.61(-1.55%)
Mar 17, 2021 39.19 39.55 39.05 39.33 2,767 +0.09(+0.24%)
Mar 16, 2021 39.44 39.44 39.12 39.24 5,057 -0.17(-0.43%)
Mar 15, 2021 39.12 39.41 39.03 39.41 3,933 +0.47(+1.20%)
Mar 12, 2021 38.49 38.94 38.49 38.94 20,046 +0.19(+0.49%)
Mar 11, 2021 38.68 38.87 38.62 38.75 2,918 +0.47(+1.23%)
Mar 10, 2021 38.34 38.34 38.14 38.28 3,639 +0.27(+0.70%)
Mar 09, 2021 37.87 38.23 37.87 38.02 2,391 +0.56(+1.49%)
Mar 08, 2021 37.25 37.77 37.25 37.46 3,946 +0.21(+0.56%)
Mar 05, 2021 37.14 37.25 36.21 37.25 1,793 +0.56(+1.52%)
Mar 04, 2021 37.06 37.37 36.43 36.69 5,999 -0.72(-1.94%)
Mar 03, 2021 37.81 37.84 37.42 37.42 3,594 -0.63(-1.64%)
Mar 02, 2021 38.48 38.50 38.04 38.04 1,442 -0.38(-0.99%)
Mar 01, 2021 37.98 38.46 37.98 38.42 1,373 +0.59(+1.57%)
Feb 26, 2021 37.60 38.03 37.59 37.83 7,491 +0.18(+0.46%)
Feb 25, 2021 38.62 38.62 37.56 37.66 5,772 -0.95(-2.45%)
Feb 24, 2021 38.51 38.62 38.51 38.60 6,395 -0.06(-0.16%)
Feb 23, 2021 38.39 38.66 37.91 38.66 78,552 -0.17(-0.43%)
Feb 22, 2021 38.94 39.00 38.83 38.83 2,080 -0.40(-1.02%)
Feb 19, 2021 39.46 39.49 39.23 39.23 1,793 -0.16(-0.40%)
Feb 18, 2021 38.98 39.39 38.98 39.39 987 -0.09(-0.22%)
Feb 17, 2021 39.30 39.50 39.30 39.48 3,367 +0.12(+0.31%)
Feb 16, 2021 39.35 39.51 39.35 39.36 1,853 +0.01(+0.01%)
Feb 12, 2021 39.30 39.35 39.23 39.35 1,160 +0.06(+0.14%)
Feb 11, 2021 39.66 39.66 39.26 39.29 1,880 -0.07(-0.19%)
Feb 10, 2021 39.48 39.48 39.29 39.37 2,107 -0.06(-0.15%)
Feb 09, 2021 39.52 39.52 39.43 39.43 683 -0.11(-0.27%)
Feb 08, 2021 39.36 39.53 39.34 39.53 5,067 +0.22(+0.56%)
Feb 05, 2021 39.02 39.31 39.02 39.31 6,752 +0.38(+0.96%)
Feb 04, 2021 38.84 38.94 38.81 38.94 875 +0.52(+1.34%)
Feb 03, 2021 38.59 38.63 38.42 38.42 2,498 -0.05(-0.13%)
Feb 02, 2021 38.43 38.62 38.43 38.47 1,676 +0.57(+1.52%)
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.