Skip to main content

US Discretionary Spending Ishares Evolved ETF (NY: IEDI )

49.70 +0.12 (+0.24%)
Streaming Delayed Price Updated: 10:48 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 44.55 44.55 43.81 43.81 4,825 -0.77(-1.73%)
Mar 30, 2022 44.98 44.98 44.58 44.58 1,743 -0.67(-1.48%)
Mar 29, 2022 45.00 45.32 44.87 45.25 5,466 +0.87(+1.96%)
Mar 28, 2022 43.87 44.38 43.73 44.38 2,108 +0.59(+1.35%)
Mar 25, 2022 43.95 43.95 43.55 43.79 1,056 -0.06(-0.13%)
Mar 24, 2022 43.61 43.85 43.60 43.85 1,243 +0.17(+0.38%)
Mar 23, 2022 43.94 44.03 43.68 43.68 87,076 -0.64(-1.43%)
Mar 22, 2022 43.98 44.37 43.98 44.32 3,106 +0.50(+1.15%)
Mar 21, 2022 44.22 44.22 43.69 43.81 2,536 -0.59(-1.34%)
Mar 18, 2022 43.75 44.41 43.60 44.41 4,628 +0.75(+1.73%)
Mar 17, 2022 43.05 43.65 43.05 43.65 1,014 +0.60(+1.40%)
Mar 16, 2022 42.41 43.05 42.41 43.05 1,373 +1.01(+2.41%)
Mar 15, 2022 41.56 42.04 41.56 42.04 752 +1.15(+2.81%)
Mar 14, 2022 41.48 41.48 40.89 40.89 1,319 -0.38(-0.92%)
Mar 11, 2022 41.27 41.27 41.27 41.27 133 -0.56(-1.35%)
Mar 10, 2022 41.73 41.83 41.73 41.83 584 +0.45(+1.08%)
Mar 09, 2022 41.28 41.47 41.28 41.38 1,756 +0.97(+2.40%)
Mar 08, 2022 40.68 41.22 40.42 40.42 1,093 -0.18(-0.45%)
Mar 07, 2022 42.41 42.41 40.60 40.60 4,078 -1.70(-4.02%)
Mar 04, 2022 42.02 42.30 41.85 42.30 4,250 -0.55(-1.27%)
Mar 03, 2022 43.76 43.76 42.84 42.84 2,022 -0.56(-1.29%)
Mar 02, 2022 42.80 43.53 42.80 43.40 1,865 +0.85(+2.00%)
Mar 01, 2022 42.56 42.84 42.49 42.55 14,696 -0.43(-1.01%)
Feb 28, 2022 42.46 42.98 42.46 42.98 1,111 -0.14(-0.33%)
Feb 25, 2022 42.30 43.14 42.30 43.12 4,613 +0.92(+2.17%)
Feb 24, 2022 40.06 42.21 40.06 42.21 1,766 +0.81(+1.95%)
Feb 23, 2022 42.67 42.67 41.40 41.40 8,383 -1.00(-2.36%)
Feb 22, 2022 43.35 43.35 42.40 42.40 3,823 -1.22(-2.79%)
Feb 18, 2022 43.62 0 -0.22(-0.50%)
Feb 17, 2022 44.15 44.15 43.84 43.84 678 -0.66(-1.48%)
Feb 16, 2022 44.13 44.52 44.13 44.50 1,052 -0.01(-0.02%)
Feb 15, 2022 44.51 44.52 44.32 44.51 3,301 +0.59(+1.33%)
Feb 14, 2022 43.93 44.17 43.58 43.93 36,149 -0.06(-0.14%)
Feb 11, 2022 44.79 44.79 43.99 43.99 1,059 -0.84(-1.87%)
Feb 10, 2022 45.38 45.38 44.83 44.83 391 -0.63(-1.39%)
Feb 09, 2022 45.53 45.55 45.46 45.46 1,366 +0.52(+1.16%)
Feb 08, 2022 44.12 44.94 44.12 44.94 5,384 +0.67(+1.50%)
Feb 07, 2022 44.33 44.61 44.27 44.27 2,433 -0.11(-0.25%)
Feb 04, 2022 44.10 44.38 43.73 44.38 4,086 +0.91(+2.10%)
Feb 03, 2022 44.01 43.47 43.47 6,388 -1.25(-2.80%)
Feb 02, 2022 44.73 44.73 44.69 44.72 6,500 -0.07(-0.16%)
Feb 01, 2022 44.60 44.79 44.47 44.79 1,281 +0.44(+0.98%)
Jan 31, 2022 43.76 44.36 44.36 1,233 +1.14(+2.63%)
Jan 28, 2022 42.04 42.85 42.00 43.22 18,186 +0.77(+1.82%)
Jan 27, 2022 43.20 43.33 42.45 42.45 2,209 -0.01(-0.02%)
Jan 26, 2022 43.40 43.40 42.29 42.46 1,942 -0.41(-0.95%)
Jan 25, 2022 43.14 43.14 42.78 42.86 2,983 -0.74(-1.70%)
Jan 24, 2022 42.03 43.61 41.81 43.61 8,221 +0.75(+1.74%)
Jan 21, 2022 43.21 43.71 42.86 42.86 3,843 -0.63(-1.46%)
Jan 20, 2022 44.69 44.76 43.49 43.49 9,071 -0.91(-2.05%)
Jan 19, 2022 44.92 45.07 44.41 44.41 4,105 -0.26(-0.58%)
Jan 18, 2022 45.12 45.12 44.65 44.66 3,115 -0.85(-1.86%)
Jan 14, 2022 45.51 0 -0.53(-1.16%)
Jan 13, 2022 46.66 46.66 46.04 46.04 2,113 -0.47(-1.02%)
Jan 12, 2022 46.72 46.72 46.34 46.52 1,263 +0.02(+0.05%)
Jan 11, 2022 45.95 46.50 45.95 46.49 21,812 +0.40(+0.86%)
Jan 10, 2022 46.53 46.53 45.34 46.10 4,061 -0.75(-1.59%)
Jan 07, 2022 47.13 47.25 46.84 46.84 878 -0.50(-1.06%)
Jan 06, 2022 47.16 47.59 47.14 47.35 3,877 -0.08(-0.17%)
Jan 05, 2022 48.26 48.26 47.43 47.43 1,952 -0.93(-1.92%)
Jan 04, 2022 48.41 48.50 48.36 48.36 1,207 -0.06(-0.12%)
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.