Skip to main content

US Discretionary Spending Ishares Evolved ETF (NY: IEDI )

49.70 +0.12 (+0.24%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 40.19 40.19 40.19 2,453 -0.08(-0.19%)
Dec 30, 2020 40.35 40.43 40.26 40.27 2,453 -0.05(-0.13%)
Dec 29, 2020 40.43 40.43 40.15 40.32 7,093 -0.07(-0.18%)
Dec 28, 2020 40.12 40.45 40.09 40.39 4,733 +0.47(+1.19%)
Dec 24, 2020 40.06 40.06 39.90 39.92 900 -0.04(-0.10%)
Dec 23, 2020 40.00 40.05 39.96 39.96 12,464 +0.04(+0.10%)
Dec 22, 2020 39.86 39.99 39.78 39.92 3,531 -0.01(-0.02%)
Dec 21, 2020 39.54 39.97 39.48 39.92 3,787 -0.09(-0.22%)
Dec 18, 2020 40.34 40.34 39.92 40.01 2,000 -0.20(-0.49%)
Dec 17, 2020 40.09 40.21 40.06 40.21 1,648 +0.29(+0.72%)
Dec 16, 2020 39.83 39.92 39.79 39.92 3,504 +0.27(+0.69%)
Dec 15, 2020 39.55 39.65 39.32 39.65 4,405 +0.45(+1.15%)
Dec 14, 2020 39.54 39.54 39.20 39.20 2,354 -0.02(-0.05%)
Dec 11, 2020 39.26 39.26 39.22 39.22 600 -0.22(-0.55%)
Dec 10, 2020 39.43 39.45 39.38 39.44 4,627 -0.00(-0.00%)
Dec 09, 2020 39.93 39.93 39.44 39.44 1,620 -0.14(-0.35%)
Dec 08, 2020 39.40 39.58 39.40 39.58 2,177 +0.10(+0.26%)
Dec 07, 2020 39.48 39.48 39.42 39.47 1,642 -0.07(-0.17%)
Dec 04, 2020 39.56 39.60 39.46 39.54 2,200 +0.06(+0.16%)
Dec 03, 2020 39.67 39.90 39.48 39.48 59,036 -0.05(-0.14%)
Dec 02, 2020 39.81 39.81 39.50 39.53 3,460 -0.24(-0.61%)
Dec 01, 2020 39.58 39.77 39.58 39.77 1,973 +0.45(+1.14%)
Nov 30, 2020 39.16 39.40 39.02 39.33 2,857 -0.12(-0.30%)
Nov 27, 2020 39.50 39.55 39.39 39.44 2,200 +0.06(+0.16%)
Nov 25, 2020 39.26 39.38 39.26 39.38 900 +0.13(+0.34%)
Nov 24, 2020 39.00 39.30 39.00 39.25 2,562 +0.47(+1.20%)
Nov 23, 2020 38.77 38.78 38.56 38.78 3,125 +0.26(+0.69%)
Nov 20, 2020 38.71 38.71 38.52 38.52 2,000 -0.15(-0.39%)
Nov 19, 2020 38.33 38.68 38.33 38.67 2,798 +0.23(+0.59%)
Nov 18, 2020 38.89 38.89 38.44 38.44 1,050 -0.24(-0.61%)
Nov 17, 2020 38.60 38.75 38.50 38.68 2,470 -0.03(-0.07%)
Nov 16, 2020 38.78 38.78 38.57 38.71 2,436 +0.38(+0.99%)
Nov 13, 2020 38.10 38.33 38.10 38.33 2,100 +0.48(+1.27%)
Nov 12, 2020 38.29 38.30 37.70 37.84 7,829 -0.35(-0.90%)
Nov 11, 2020 38.11 38.28 38.11 38.19 2,257 +0.46(+1.21%)
Nov 10, 2020 37.66 37.87 37.50 37.73 2,855 -0.19(-0.49%)
Nov 09, 2020 38.93 39.08 37.92 37.92 5,754 -0.40(-1.05%)
Nov 06, 2020 38.00 38.32 38.00 38.32 6,600 +0.04(+0.11%)
Nov 05, 2020 38.19 38.37 38.07 38.28 1,750 +0.78(+2.08%)
Nov 04, 2020 37.83 37.84 37.50 37.50 2,375 +0.70(+1.90%)
Nov 03, 2020 36.73 36.80 36.73 36.80 871 +0.87(+2.43%)
Nov 02, 2020 35.90 36.17 35.62 35.93 4,932 +0.34(+0.95%)
Oct 30, 2020 35.49 35.59 35.49 35.59 600 -1.14(-3.11%)
Oct 29, 2020 36.69 36.73 36.69 36.73 397 +0.38(+1.03%)
Oct 28, 2020 37.01 37.01 36.35 36.35 4,937 -1.16(-3.09%)
Oct 27, 2020 37.50 37.51 37.49 37.51 824 +0.15(+0.41%)
Oct 26, 2020 37.55 37.55 37.00 37.36 2,042 -0.60(-1.57%)
Oct 23, 2020 37.85 37.95 37.62 37.95 2,800 +0.25(+0.67%)
Oct 22, 2020 37.60 37.77 37.44 37.70 5,858 -0.07(-0.19%)
Oct 21, 2020 37.93 37.93 37.77 37.77 773 -0.16(-0.42%)
Oct 20, 2020 38.01 38.33 37.85 37.93 4,494 +0.29(+0.76%)
Oct 19, 2020 38.52 38.52 37.65 37.65 2,703 -0.63(-1.66%)
Oct 16, 2020 38.73 38.73 38.28 38.28 1,200 -0.17(-0.45%)
Oct 15, 2020 38.00 38.48 37.99 38.45 1,424 +0.08(+0.20%)
Oct 14, 2020 38.97 38.97 38.30 38.38 1,500 -0.40(-1.02%)
Oct 13, 2020 38.88 38.88 38.70 38.77 850 +0.09(+0.22%)
Oct 12, 2020 38.54 38.89 38.54 38.68 7,073 +0.61(+1.61%)
Oct 09, 2020 38.00 38.15 37.89 38.07 4,600 +0.41(+1.08%)
Oct 08, 2020 37.53 37.66 37.50 37.66 799 +0.17(+0.46%)
Oct 07, 2020 36.99 37.51 36.99 37.49 4,286 +0.72(+1.96%)
Oct 06, 2020 37.42 37.42 36.73 36.77 3,123 -0.60(-1.62%)
Oct 05, 2020 37.05 37.37 37.04 37.37 1,144 +0.49(+1.34%)
Oct 02, 2020 36.77 36.91 36.76 36.88 1,600 -0.23(-0.62%)
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.