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 (%)
Apr 30, 2021 44.48 44.48 44.18 44.18 2,800 -0.20(-0.46%)
Apr 29, 2021 44.48 44.49 44.29 44.39 4,193 +0.30(+0.67%)
Apr 28, 2021 44.23 44.23 44.09 44.09 1,762 -0.01(-0.02%)
Apr 27, 2021 44.12 44.21 44.05 44.10 4,197 +0.27(+0.60%)
Apr 26, 2021 43.87 43.90 43.71 43.84 2,968 -0.10(-0.22%)
Apr 23, 2021 43.57 43.93 43.57 43.93 400 +0.40(+0.91%)
Apr 22, 2021 43.93 43.93 43.54 43.54 1,952 -0.25(-0.57%)
Apr 21, 2021 43.63 43.79 43.44 43.79 4,166 +0.40(+0.92%)
Apr 20, 2021 43.84 43.84 43.24 43.39 1,973 -0.45(-1.02%)
Apr 19, 2021 43.92 43.93 43.84 43.84 1,851 -0.32(-0.73%)
Apr 16, 2021 43.98 44.20 43.98 44.16 1,500 +0.25(+0.56%)
Apr 15, 2021 43.59 43.92 43.59 43.91 5,215 +0.42(+0.98%)
Apr 14, 2021 43.84 43.84 43.48 43.49 1,849 -0.26(-0.58%)
Apr 13, 2021 43.62 43.78 43.62 43.75 826 -0.03(-0.08%)
Apr 12, 2021 43.66 43.78 43.59 43.78 3,838 +0.11(+0.26%)
Apr 09, 2021 43.27 43.67 43.27 43.67 1,600 +0.47(+1.10%)
Apr 08, 2021 43.11 43.23 43.06 43.19 1,181 +0.22(+0.52%)
Apr 07, 2021 42.97 42.97 42.95 42.97 703 +0.07(+0.16%)
Apr 06, 2021 42.99 43.02 42.90 42.90 2,992 +0.16(+0.36%)
Apr 05, 2021 42.57 42.74 42.57 42.74 3,967 +0.73(+1.75%)
Apr 01, 2021 41.87 42.06 41.87 42.01 2,400 +0.28(+0.68%)
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 +0.49(+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 41.66 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%)
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.