Skip to main content

US Discretionary Spending Ishares Evolved ETF (NY: IEDI )

49.58 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 46.00 46.58 46.00 46.58 4,261 -0.08(-0.18%)
Oct 28, 2021 46.43 46.70 46.43 46.66 8,652 +0.31(+0.66%)
Oct 27, 2021 46.48 46.50 46.35 46.35 6,185 -0.20(-0.43%)
Oct 26, 2021 46.80 46.54 46.55 33,719 +0.07(+0.14%)
Oct 25, 2021 46.43 46.49 46.43 46.49 519 +0.18(+0.39%)
Oct 22, 2021 46.46 46.46 46.20 46.30 1,644 -0.16(-0.33%)
Oct 21, 2021 46.24 46.46 46.24 46.46 2,054 +0.54(+1.17%)
Oct 20, 2021 46.13 46.13 45.92 45.92 7,275 -0.03(-0.07%)
Oct 19, 2021 45.85 45.95 45.85 45.95 14,070 +0.01(+0.03%)
Oct 18, 2021 45.16 45.94 45.16 45.94 3,591 +0.47(+1.03%)
Oct 15, 2021 45.43 45.49 45.43 45.47 968 +0.45(+1.01%)
Oct 14, 2021 44.91 45.02 44.91 45.02 344 +0.56(+1.27%)
Oct 13, 2021 44.22 44.45 44.22 44.45 922 +0.18(+0.41%)
Oct 12, 2021 44.32 44.43 44.15 44.27 23,923 +0.10(+0.22%)
Oct 11, 2021 44.38 44.48 44.18 44.18 1,461 -0.30(-0.68%)
Oct 08, 2021 44.53 44.53 44.48 44.48 981 -0.19(-0.43%)
Oct 07, 2021 44.36 44.75 44.36 44.67 777 +0.56(+1.27%)
Oct 06, 2021 43.68 44.11 43.67 44.11 4,443 +0.11(+0.25%)
Oct 05, 2021 44.24 44.24 44.00 44.00 1,193 +0.26(+0.59%)
Oct 04, 2021 44.16 44.20 43.67 43.74 2,830 -0.62(-1.39%)
Oct 01, 2021 44.41 44.41 43.80 44.36 2,446 +0.25(+0.58%)
Sep 30, 2021 44.51 44.51 44.10 44.10 1,050 -0.81(-1.80%)
Sep 29, 2021 45.12 45.15 44.91 44.91 2,093 +0.05(+0.12%)
Sep 28, 2021 45.13 45.13 44.85 44.86 948 -0.88(-1.93%)
Sep 27, 2021 45.74 45.74 45.74 45.74 260 -0.07(-0.15%)
Sep 24, 2021 45.66 45.81 45.66 45.81 1,651 -0.07(-0.15%)
Sep 23, 2021 45.53 46.01 45.53 45.88 2,248 +0.39(+0.85%)
Sep 22, 2021 45.24 45.59 45.24 45.49 3,111 +0.41(+0.91%)
Sep 21, 2021 45.34 45.34 45.01 45.08 882 +0.11(+0.24%)
Sep 20, 2021 45.15 45.15 44.57 44.98 2,027 -0.83(-1.81%)
Sep 17, 2021 46.01 46.01 45.78 45.81 1,629 -0.20(-0.44%)
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%)
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.