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 (%)
Jul 31, 2020 34.12 34.35 34.00 34.16 3,200 +0.34(+1.00%)
Jul 30, 2020 33.78 33.89 33.78 33.82 1,534 +0.04(+0.12%)
Jul 29, 2020 33.75 33.77 33.71 33.77 2,947 +0.37(+1.12%)
Jul 28, 2020 33.65 33.68 33.40 33.40 1,233 -0.28(-0.84%)
Jul 27, 2020 33.56 33.68 33.56 33.68 743 +0.23(+0.70%)
Jul 24, 2020 33.09 33.50 33.07 33.45 3,300 +0.03(+0.10%)
Jul 23, 2020 34.14 34.14 33.42 33.42 1,237 -0.54(-1.59%)
Jul 22, 2020 33.85 33.96 33.77 33.96 5,006 +0.24(+0.71%)
Jul 21, 2020 34.02 34.06 33.72 33.72 1,059 +0.02(+0.05%)
Jul 20, 2020 33.27 33.70 33.20 33.70 7,317 +0.52(+1.58%)
Jul 17, 2020 33.26 33.26 33.15 33.18 1,900 -0.10(-0.31%)
Jul 16, 2020 33.22 33.32 33.22 33.28 1,043 -0.08(-0.25%)
Jul 15, 2020 33.34 33.49 33.03 33.36 1,447 +0.32(+0.98%)
Jul 14, 2020 32.50 33.04 32.33 33.04 3,185 +0.35(+1.06%)
Jul 13, 2020 33.50 33.86 32.65 32.69 5,766 -0.49(-1.48%)
Jul 10, 2020 33.02 33.19 33.02 33.18 3,600 +0.30(+0.91%)
Jul 09, 2020 32.73 32.88 32.73 32.88 791 +0.15(+0.47%)
Jul 08, 2020 32.52 32.73 32.52 32.73 383 +0.29(+0.88%)
Jul 07, 2020 32.52 32.66 32.44 32.44 1,957 -0.28(-0.85%)
Jul 06, 2020 32.63 32.72 32.54 32.72 2,267 +0.69(+2.14%)
Jul 02, 2020 32.50 32.50 32.03 32.03 400 +0.04(+0.12%)
Jul 01, 2020 31.86 32.00 31.86 32.00 1,072 +0.26(+0.83%)
Jun 30, 2020 31.39 31.76 31.39 31.73 3,386 +0.50(+1.59%)
Jun 29, 2020 31.27 31.27 31.23 31.23 878 +0.46(+1.49%)
Jun 26, 2020 31.08 31.09 30.78 30.78 600 -0.66(-2.10%)
Jun 25, 2020 31.23 31.44 31.22 31.44 736 +0.06(+0.20%)
Jun 24, 2020 31.72 31.72 31.04 31.38 2,693 -0.66(-2.07%)
Jun 23, 2020 32.08 32.18 31.96 32.04 3,955 +0.25(+0.79%)
Jun 22, 2020 31.44 31.79 31.44 31.79 3,662 +0.30(+0.95%)
Jun 19, 2020 31.86 31.89 31.49 31.49 1,600 -0.09(-0.27%)
Jun 18, 2020 31.63 31.63 31.56 31.58 1,003 -0.11(-0.34%)
Jun 17, 2020 31.74 31.86 31.64 31.69 1,482 +0.02(+0.07%)
Jun 16, 2020 32.01 32.01 31.15 31.66 15,907 +0.67(+2.17%)
Jun 15, 2020 30.16 31.11 30.16 30.99 3,835 +0.10(+0.32%)
Jun 12, 2020 31.41 31.41 30.42 30.89 37,700 +0.09(+0.30%)
Jun 11, 2020 31.28 31.63 30.80 30.80 5,359 -1.45(-4.48%)
Jun 10, 2020 32.58 32.58 32.19 32.24 4,022 -0.13(-0.41%)
Jun 09, 2020 32.37 32.47 32.25 32.38 2,382 -0.10(-0.30%)
Jun 08, 2020 32.53 32.53 32.23 32.47 6,272 +0.29(+0.91%)
Jun 05, 2020 32.05 32.25 31.97 32.18 4,900 +0.65(+2.06%)
Jun 04, 2020 31.83 31.83 31.49 31.53 6,304 -0.24(-0.76%)
Jun 03, 2020 31.70 31.85 31.70 31.77 3,815 +0.47(+1.49%)
Jun 02, 2020 31.07 31.30 31.07 31.30 3,399 +0.23(+0.73%)
Jun 01, 2020 31.01 31.12 31.01 31.08 3,783 +0.20(+0.65%)
May 29, 2020 30.66 30.87 30.48 30.87 1,900 +0.23(+0.76%)
May 28, 2020 31.08 31.09 30.64 30.64 7,306 -0.18(-0.60%)
May 27, 2020 30.41 30.82 30.39 30.82 2,947 +0.45(+1.49%)
May 26, 2020 30.54 30.66 30.36 30.37 7,954 +0.31(+1.03%)
May 22, 2020 30.03 30.08 29.97 30.06 3,200 +0.03(+0.08%)
May 21, 2020 30.10 30.10 29.97 30.03 2,398 +0.07(+0.24%)
May 20, 2020 30.11 30.11 29.89 29.96 1,527 +0.31(+1.06%)
May 19, 2020 29.86 29.98 29.65 29.65 3,215 -0.15(-0.52%)
May 18, 2020 29.44 29.84 29.44 29.81 4,444 +0.88(+3.03%)
May 15, 2020 28.48 28.93 28.29 28.93 3,100 +0.36(+1.27%)
May 14, 2020 27.84 28.57 27.79 28.57 2,297 +0.24(+0.86%)
May 13, 2020 28.59 28.79 28.09 28.32 4,047 -0.48(-1.67%)
May 12, 2020 29.44 29.44 28.81 28.81 15,287 -0.56(-1.92%)
May 11, 2020 29.18 29.49 29.16 29.37 3,589 +0.10(+0.35%)
May 08, 2020 29.15 29.27 29.09 29.27 2,200 +0.57(+2.00%)
May 07, 2020 28.82 28.91 28.68 28.69 4,838 +0.23(+0.80%)
May 06, 2020 28.49 28.64 28.45 28.47 3,284 +0.06(+0.19%)
May 05, 2020 28.70 28.74 28.41 28.41 12,105 +0.18(+0.63%)
May 04, 2020 27.68 28.23 27.68 28.23 1,711 +0.20(+0.72%)
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.