US Discretionary Spending Ishares Evolved ETF (NY: IEDI )

46.00 USD +0.15 (+0.32%)
Official Closing Price Updated: 4:10 PM EDT, Jul 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 28, 2021 45.85 45.88 45.73 45.85 3,383 -0.14(-0.30%)
Jul 27, 2021 45.90 45.98 45.68 45.98 2,828 -0.43(-0.92%)
Jul 26, 2021 46.41 46.41 46.31 46.41 5,370 +0.16(+0.35%)
Jul 23, 2021 46.17 46.25 46.12 46.25 1,364 +0.54(+1.18%)
Jul 22, 2021 45.40 45.71 45.40 45.71 1,133 +0.28(+0.61%)
Jul 21, 2021 45.30 45.43 45.30 45.43 705 +0.28(+0.63%)
Jul 20, 2021 44.55 45.19 44.39 45.15 2,420 +0.84(+1.89%)
Jul 19, 2021 44.13 44.31 44.02 44.31 5,522 -0.56(-1.25%)
Jul 16, 2021 45.03 45.03 44.87 44.87 1,668 -0.45(-0.99%)
Jul 15, 2021 45.32 45.34 45.21 45.31 2,131 -0.18(-0.40%)
Jul 14, 2021 45.58 45.58 45.50 45.50 490 +0.12(+0.26%)
Jul 13, 2021 45.60 45.74 45.38 45.38 1,374 -0.31(-0.67%)
Jul 12, 2021 45.62 45.69 45.61 45.69 792 -0.03(-0.07%)
Jul 09, 2021 45.62 45.72 45.56 45.72 2,006 +0.53(+1.17%)
Jul 08, 2021 44.95 45.24 44.75 45.19 1,791 -0.24(-0.52%)
Jul 07, 2021 45.28 45.42 45.27 45.42 2,079 +0.11(+0.25%)
Jul 06, 2021 45.21 45.33 45.00 45.31 5,008 +0.19(+0.43%)
Jul 02, 2021 44.95 45.13 44.95 45.12 3,127 +0.41(+0.93%)
Jul 01, 2021 44.67 44.74 44.67 44.71 2,013 +0.12(+0.27%)
Jun 30, 2021 44.62 44.62 44.54 44.59 1,327 +0.14(+0.32%)
Jun 29, 2021 44.25 44.48 44.25 44.44 2,005 +0.14(+0.31%)
Jun 28, 2021 44.30 44.33 44.29 44.31 865 -0.04(-0.09%)
Jun 25, 2021 44.33 44.37 44.30 44.35 2,630 +0.36(+0.82%)
Jun 24, 2021 43.97 44.22 43.97 43.99 2,645 +0.05(+0.11%)
Jun 23, 2021 44.02 44.02 43.89 43.94 1,286 +0.02(+0.06%)
Jun 22, 2021 43.52 43.92 43.52 43.91 3,413 +0.50(+1.15%)
Jun 21, 2021 42.99 43.43 42.99 43.41 1,979 +0.42(+0.98%)
Jun 18, 2021 43.00 43.08 42.97 42.99 3,494 -0.35(-0.80%)
Jun 17, 2021 43.19 43.36 43.19 43.34 3,277 +0.14(+0.32%)
Jun 16, 2021 43.20 43.20 42.97 43.20 609 -0.12(-0.28%)
Jun 15, 2021 43.31 43.32 43.22 43.32 4,796 -0.15(-0.34%)
Jun 14, 2021 43.60 43.60 43.31 43.47 798 -0.01(-0.03%)
Jun 11, 2021 43.25 43.49 43.25 43.49 5,505 +0.31(+0.71%)
Jun 10, 2021 43.12 43.19 43.12 43.18 1,417 +0.10(+0.23%)
Jun 09, 2021 43.36 43.36 43.08 43.08 2,147 -0.26(-0.60%)
Jun 08, 2021 43.30 43.44 43.19 43.35 2,039 +0.35(+0.81%)
Jun 07, 2021 43.12 43.12 42.90 42.99 1,752 -0.02(-0.05%)
Jun 04, 2021 42.83 43.01 42.80 43.01 2,436 +0.18(+0.43%)
Jun 03, 2021 42.92 42.94 42.71 42.83 4,554 -0.31(-0.72%)
Jun 02, 2021 43.05 43.14 43.05 43.14 2,676 -0.01(-0.03%)
Jun 01, 2021 43.38 43.38 43.15 43.15 64,232 -0.14(-0.32%)
May 28, 2021 43.32 43.33 43.29 43.29 5,936 -0.10(-0.24%)
May 27, 2021 43.35 43.56 43.35 43.40 841 -0.02(-0.04%)
May 26, 2021 43.49 43.49 43.40 43.41 4,946 +0.28(+0.64%)
May 25, 2021 43.26 43.26 43.10 43.14 22,283 +0.07(+0.16%)
May 24, 2021 43.20 43.20 43.07 43.07 2,454 +0.22(+0.51%)
May 21, 2021 43.08 43.08 42.85 42.85 2,515 -0.21(-0.48%)
May 20, 2021 42.88 43.06 42.88 43.06 771 +0.27(+0.64%)
May 19, 2021 42.69 42.78 42.53 42.78 2,703 -0.35(-0.82%)
May 18, 2021 43.69 43.69 43.13 43.13 1,730 -0.25(-0.57%)
May 17, 2021 43.29 43.38 43.13 43.38 3,377 -0.05(-0.12%)
May 14, 2021 43.19 43.43 43.15 43.43 2,705 +0.74(+1.73%)
May 13, 2021 42.74 42.74 42.69 42.69 1,042 +0.62(+1.47%)
May 12, 2021 42.90 42.90 42.07 42.07 14,224 -1.39(-3.20%)
May 11, 2021 43.47 43.47 43.03 43.46 1,893 -0.46(-1.05%)
May 10, 2021 44.22 44.40 43.91 43.92 4,659 -0.42(-0.96%)
May 07, 2021 44.01 44.36 44.01 44.34 1,153 +0.39(+0.89%)
May 06, 2021 43.68 43.95 43.64 43.95 1,896 +0.23(+0.53%)
May 05, 2021 43.90 44.12 43.70 43.72 5,435 -0.25(-0.57%)
May 04, 2021 44.00 44.00 43.59 43.97 2,627 -0.35(-0.79%)
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.