Skip to main content

US Discretionary Spending Ishares Evolved ETF (NY: IEDI )

49.70 +0.12 (+0.24%)
Streaming Delayed Price Updated: 10:48 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jan 02, 2020 31.43 31.49 31.33 31.49 9,666 +0.19(+0.62%)
Dec 31, 2019 31.22 31.29 31.21 31.29 2,700 +0.03(+0.11%)
Dec 30, 2019 31.48 31.48 31.23 31.26 9,952 -0.13(-0.42%)
Dec 27, 2019 31.54 31.54 31.39 31.39 3,400 -0.00(-0.00%)
Dec 26, 2019 31.32 31.39 31.32 31.39 2,322 +0.23(+0.75%)
Dec 24, 2019 31.11 31.23 31.10 31.16 53,500 +0.11(+0.34%)
Dec 23, 2019 31.16 31.16 31.05 31.05 89,543 -0.12(-0.40%)
Dec 20, 2019 31.21 31.21 31.17 31.17 800 +0.10(+0.31%)
Dec 19, 2019 31.00 31.11 31.00 31.08 1,282 +0.10(+0.31%)
Dec 18, 2019 31.01 31.01 30.98 30.98 882 -0.02(-0.07%)
Dec 17, 2019 30.99 31.00 30.99 31.00 416 +0.13(+0.41%)
Dec 16, 2019 30.86 30.96 30.86 30.87 3,395 -0.10(-0.32%)
Dec 13, 2019 31.01 31.01 30.83 30.97 2,800 -0.01(-0.04%)
Dec 12, 2019 31.00 31.02 30.80 30.98 2,389 +0.24(+0.78%)
Dec 11, 2019 30.63 30.75 30.63 30.74 415 +0.05(+0.17%)
Dec 10, 2019 30.84 30.84 30.69 30.69 1,408 -0.07(-0.22%)
Dec 09, 2019 30.80 30.81 30.76 30.76 1,357 +0.04(+0.14%)
Dec 06, 2019 30.71 30.76 30.71 30.72 300 +0.26(+0.86%)
Dec 05, 2019 30.45 30.48 30.38 30.45 945 +0.01(+0.03%)
Dec 04, 2019 30.47 30.48 30.45 30.45 2,666 +0.18(+0.61%)
Dec 03, 2019 30.25 30.26 30.14 30.26 2,441 -0.31(-1.00%)
Dec 02, 2019 30.76 30.76 30.49 30.57 1,679 -0.20(-0.65%)
Nov 29, 2019 30.91 30.91 30.77 30.77 1,200 -0.17(-0.55%)
Nov 27, 2019 30.85 30.94 30.85 30.94 800 +0.20(+0.65%)
Nov 26, 2019 30.73 30.76 30.72 30.74 990 +0.19(+0.62%)
Nov 25, 2019 30.42 30.55 30.42 30.55 1,777 +0.22(+0.73%)
Nov 22, 2019 30.26 30.33 30.23 30.33 200 +0.12(+0.40%)
Nov 21, 2019 30.43 30.43 30.21 30.21 664 -0.12(-0.41%)
Nov 20, 2019 30.49 30.49 30.17 30.33 3,031 -0.13(-0.44%)
Nov 19, 2019 30.61 30.61 30.43 30.46 8,687 -0.28(-0.92%)
Nov 18, 2019 30.63 30.75 30.59 30.75 2,849 +0.13(+0.42%)
Nov 15, 2019 30.57 30.70 30.57 30.62 2,200 +0.06(+0.19%)
Nov 14, 2019 30.63 30.63 30.45 30.56 10,048 +0.14(+0.46%)
Nov 13, 2019 30.42 30.44 30.42 30.42 520 +0.06(+0.20%)
Nov 12, 2019 30.49 30.49 30.35 30.36 5,652 -0.01(-0.04%)
Nov 11, 2019 30.39 30.39 30.29 30.37 1,933 -0.05(-0.16%)
Nov 08, 2019 30.54 30.54 30.34 30.42 3,800 -0.05(-0.17%)
Nov 07, 2019 30.67 30.67 30.45 30.47 3,845 +0.03(+0.10%)
Nov 06, 2019 30.41 30.44 30.37 30.44 1,476 +0.03(+0.10%)
Nov 05, 2019 30.38 30.44 30.30 30.41 6,896 +0.14(+0.46%)
Nov 04, 2019 30.36 30.36 30.24 30.27 2,731 +0.01(+0.03%)
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.