US Discretionary Spending Ishares Evolved ETF (NY: IEDI )

44.02 USD +0.11 (+0.25%)
Streaming Delayed Price Updated: 9:30 AM EDT, Jun 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 41.53 41.98 41.53 41.73 5,323 +0.19(+0.47%)
Mar 30, 2021 41.58 41.66 41.42 41.53 4,901 +0.05(+0.12%)
Mar 29, 2021 41.61 41.61 41.36 41.48 1,123 -0.12(-0.28%)
Mar 26, 2021 41.25 41.61 41.15 41.60 2,000 +0.60(+1.47%)
Mar 25, 2021 40.75 41.00 40.68 41.00 1,071 +0.30(+0.75%)
Mar 24, 2021 41.33 41.34 40.69 40.69 3,005 -0.41(-0.99%)
Mar 23, 2021 41.54 41.54 41.07 41.10 18,778 -0.32(-0.78%)
Mar 22, 2021 40.88 41.57 40.88 41.42 5,041 +0.18(+0.45%)
Mar 19, 2021 40.80 41.24 40.80 41.24 1,800 +0.38(+0.93%)
Mar 18, 2021 41.36 41.38 40.82 40.86 1,812 -0.64(-1.55%)
Mar 17, 2021 41.35 41.73 41.20 41.50 2,623 +0.10(+0.24%)
Mar 16, 2021 41.61 41.61 41.28 41.40 4,793 -0.18(-0.43%)
Mar 15, 2021 41.28 41.58 41.19 41.58 3,728 +0.49(+1.20%)
Mar 12, 2021 40.61 41.09 40.61 41.09 19,000 +0.20(+0.49%)
Mar 11, 2021 40.81 41.01 40.75 40.89 2,766 +0.50(+1.23%)
Mar 10, 2021 40.45 40.45 40.24 40.39 3,449 +0.28(+0.70%)
Mar 09, 2021 39.96 40.34 39.96 40.11 2,267 +0.59(+1.49%)
Mar 08, 2021 39.30 39.85 39.30 39.52 3,740 +0.22(+0.56%)
Mar 05, 2021 39.19 39.30 38.20 39.30 1,700 +0.59(+1.52%)
Mar 04, 2021 39.10 39.43 38.44 38.71 5,686 -0.77(-1.94%)
Mar 03, 2021 39.89 39.92 39.48 39.48 3,407 -0.66(-1.64%)
Mar 02, 2021 40.60 40.62 40.14 40.14 1,367 -0.40(-0.99%)
Mar 01, 2021 40.07 40.58 40.07 40.54 1,302 +0.63(+1.57%)
Feb 26, 2021 39.67 40.13 39.66 39.91 7,100 +0.18(+0.46%)
Feb 25, 2021 40.75 40.75 39.63 39.73 5,471 -1.00(-2.45%)
Feb 24, 2021 40.63 40.75 40.63 40.73 6,062 -0.06(-0.16%)
Feb 23, 2021 40.50 40.79 40.00 40.79 74,451 -0.18(-0.43%)
Feb 22, 2021 41.08 41.15 40.97 40.97 1,972 -0.42(-1.02%)
Feb 19, 2021 41.63 41.67 41.39 41.39 1,700 -0.17(-0.40%)
Feb 18, 2021 41.13 41.56 41.13 41.56 936 -0.09(-0.22%)
Feb 17, 2021 41.46 41.68 41.46 41.65 3,192 +0.13(+0.31%)
Feb 16, 2021 41.52 41.69 41.52 41.52 1,757 +0.01(+0.01%)
Feb 12, 2021 41.46 41.52 41.39 41.52 1,100 +0.06(+0.14%)
Feb 11, 2021 41.85 41.85 41.42 41.46 1,782 -0.08(-0.19%)
Feb 10, 2021 41.65 41.65 41.45 41.54 1,997 -0.06(-0.15%)
Feb 09, 2021 41.70 41.70 41.60 41.60 648 -0.11(-0.27%)
Feb 08, 2021 41.53 41.71 41.51 41.71 4,803 +0.23(+0.56%)
Feb 05, 2021 41.17 41.48 41.17 41.48 6,400 +0.40(+0.96%)
Feb 04, 2021 40.98 41.08 40.95 41.08 830 +0.54(+1.34%)
Feb 03, 2021 40.72 40.76 40.54 40.54 2,368 -0.05(-0.13%)
Feb 02, 2021 40.55 40.75 40.55 40.59 1,589 +0.61(+1.52%)
Feb 01, 2021 39.73 39.98 39.73 39.98 2,324 +0.43(+1.10%)
Jan 29, 2021 39.55 39.55 39.55 39.55 200 -0.68(-1.70%)
Jan 28, 2021 40.47 40.54 40.23 40.23 2,775 +0.33(+0.82%)
Jan 27, 2021 40.65 40.65 39.90 39.90 4,601 -1.10(-2.67%)
Jan 26, 2021 41.03 41.08 40.90 41.00 1,677 -0.02(-0.06%)
Jan 25, 2021 41.17 41.26 40.70 41.02 1,280 -0.11(-0.27%)
Jan 22, 2021 40.91 41.18 40.91 41.13 5,300 -0.04(-0.10%)
Jan 21, 2021 41.27 41.28 41.01 41.17 3,255 +0.24(+0.58%)
Jan 20, 2021 40.26 40.94 40.26 40.94 2,835 +0.71(+1.76%)
Jan 19, 2021 40.37 40.37 40.21 40.23 1,909 -0.13(-0.33%)
Jan 15, 2021 40.36 40.36 40.36 40.36 400 -0.23(-0.56%)
Jan 14, 2021 40.90 40.90 40.59 40.59 1,579 -0.26(-0.65%)
Jan 13, 2021 40.86 41.01 40.83 40.86 1,714 -0.06(-0.15%)
Jan 12, 2021 40.60 40.92 40.60 40.92 3,874 +0.34(+0.85%)
Jan 11, 2021 40.57 40.71 40.52 40.57 2,515 -0.19(-0.47%)
Jan 08, 2021 40.51 40.77 40.51 40.77 1,300 +0.25(+0.62%)
Jan 07, 2021 40.43 40.62 40.28 40.51 58,111 +0.23(+0.58%)
Jan 06, 2021 39.86 40.51 39.86 40.28 3,269 +0.26(+0.65%)
Jan 05, 2021 39.88 40.03 39.68 40.02 2,120 +0.31(+0.78%)
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.