iShares U.S. Consumer Focused ETF (IEDI)
BATS: IEDI · Real-Time Price · USD
55.21
+0.12 (0.22%)
Jul 22, 2025, 12:17 PM - Market open
IEDI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 22, 2025 | 55.41 | 55.41 | 55.41 | 55.21 | - | 0.22% | 479 |
| Jul 21, 2025 | 55.13 | 55.26 | 55.09 | 55.09 | 55.09 | 0.56% | 2,571 |
| Jul 18, 2025 | 54.79 | 54.79 | 54.67 | 54.78 | 54.78 | 0.17% | 1,549 |
| Jul 17, 2025 | 54.41 | 54.74 | 54.41 | 54.69 | 54.69 | 0.57% | 967 |
| Jul 16, 2025 | 53.95 | 54.40 | 53.95 | 54.38 | 54.38 | -0.19% | 1,305 |
| Jul 15, 2025 | 55.53 | 55.53 | 54.48 | 54.48 | 54.48 | -1.55% | 5,472 |
| Jul 14, 2025 | 55.08 | 55.34 | 55.03 | 55.34 | 55.34 | 0.37% | 4,482 |
| Jul 11, 2025 | 55.14 | 55.14 | 55.14 | 55.14 | 55.14 | -0.65% | 2,269 |
| Jul 10, 2025 | 55.71 | 55.77 | 55.50 | 55.50 | 55.50 | 0.05% | 1,668 |
| Jul 9, 2025 | 55.22 | 55.47 | 55.22 | 55.47 | 55.47 | 0.41% | 2,275 |
| Jul 8, 2025 | 55.30 | 55.31 | 55.19 | 55.25 | 55.25 | -0.46% | 1,979 |
| Jul 7, 2025 | 55.63 | 55.63 | 55.34 | 55.50 | 55.50 | -0.31% | 2,832 |
| Jul 3, 2025 | 55.67 | 55.67 | 55.67 | 55.67 | 55.67 | 0.57% | 521 |
| Jul 2, 2025 | 55.51 | 55.51 | 55.15 | 55.36 | 55.36 | -0.10% | 863 |
| Jul 1, 2025 | 54.99 | 55.54 | 54.99 | 55.41 | 55.41 | 1.19% | 5,052 |
| Jun 30, 2025 | 54.73 | 54.76 | 54.40 | 54.76 | 54.76 | 0.34% | 6,098 |
| Jun 27, 2025 | 54.18 | 54.64 | 54.18 | 54.58 | 54.58 | 1.16% | 4,595 |
| Jun 26, 2025 | 53.67 | 53.95 | 53.65 | 53.95 | 53.95 | 0.44% | 1,374 |
| Jun 25, 2025 | 53.97 | 53.97 | 53.69 | 53.71 | 53.71 | -0.72% | 2,323 |
| Jun 24, 2025 | 54.06 | 54.14 | 54.06 | 54.11 | 54.11 | 0.72% | 1,656 |
| Jun 23, 2025 | 52.76 | 53.72 | 52.76 | 53.72 | 53.72 | 1.26% | 7,251 |
| Jun 20, 2025 | 52.94 | 53.08 | 52.94 | 53.05 | 53.05 | 0.52% | 1,057 |
| Jun 18, 2025 | 53.00 | 53.11 | 52.78 | 52.78 | 52.78 | -0.14% | 1,101 |
| Jun 17, 2025 | 52.96 | 53.25 | 52.85 | 52.85 | 52.85 | -0.85% | 1,588 |
| Jun 16, 2025 | 53.38 | 53.38 | 53.25 | 53.30 | 53.30 | 0.55% | 4,708 |
| Jun 13, 2025 | 53.53 | 53.54 | 53.00 | 53.01 | 52.86 | -1.54% | 8,973 |
| Jun 12, 2025 | 53.86 | 53.91 | 53.74 | 53.84 | 53.69 | -0.15% | 7,957 |
| Jun 11, 2025 | 54.39 | 54.55 | 53.92 | 53.92 | 53.77 | -0.91% | 2,341 |
| Jun 10, 2025 | 54.49 | 54.49 | 54.22 | 54.42 | 54.27 | 0.23% | 2,909 |
| Jun 9, 2025 | 54.39 | 54.45 | 54.14 | 54.29 | 54.14 | -0.38% | 4,559 |
| Jun 6, 2025 | 54.53 | 54.54 | 54.18 | 54.50 | 54.35 | 0.78% | 10,645 |
| Jun 5, 2025 | 54.24 | 54.45 | 54.08 | 54.08 | 53.93 | -0.55% | 4,056 |
| Jun 4, 2025 | 54.19 | 54.56 | 54.19 | 54.38 | 54.23 | -0.02% | 1,195 |
| Jun 3, 2025 | 53.92 | 54.39 | 53.92 | 54.39 | 54.24 | 0.83% | 3,766 |
| Jun 2, 2025 | 53.50 | 53.94 | 53.32 | 53.94 | 53.79 | 0.44% | 4,340 |
| May 30, 2025 | 53.50 | 53.79 | 53.30 | 53.71 | 53.56 | 0.74% | 5,474 |
| May 29, 2025 | 54.00 | 54.00 | 53.26 | 53.31 | 53.17 | -0.30% | 5,784 |
| May 28, 2025 | 53.85 | 53.94 | 53.47 | 53.48 | 53.33 | -0.59% | 4,309 |
| May 27, 2025 | 53.85 | 53.85 | 53.47 | 53.79 | 53.64 | 1.75% | 5,104 |
| May 23, 2025 | 52.68 | 52.99 | 52.68 | 52.87 | 52.72 | -0.97% | 2,128 |
| May 22, 2025 | 53.65 | 53.65 | 53.31 | 53.39 | 53.24 | -0.22% | 3,022 |
| May 21, 2025 | 53.87 | 54.00 | 53.34 | 53.51 | 53.36 | -1.82% | 7,537 |
| May 20, 2025 | 54.80 | 54.80 | 54.34 | 54.50 | 54.35 | -0.42% | 1,442 |
| May 19, 2025 | 54.21 | 54.86 | 54.21 | 54.73 | 54.58 | 0.20% | 2,552 |
| May 16, 2025 | 54.33 | 54.63 | 54.33 | 54.63 | 54.47 | 0.97% | 14,053 |
| May 15, 2025 | 53.51 | 54.12 | 53.51 | 54.10 | 53.95 | 0.57% | 1,433 |
| May 14, 2025 | 53.82 | 53.95 | 53.79 | 53.79 | 53.64 | -0.11% | 1,526 |
| May 13, 2025 | 54.02 | 54.02 | 53.85 | 53.85 | 53.70 | -0.01% | 2,402 |
| May 12, 2025 | 53.36 | 53.86 | 53.34 | 53.86 | 53.71 | 3.19% | 4,780 |
| May 9, 2025 | 52.22 | 52.29 | 52.07 | 52.19 | 52.04 | -0.40% | 2,794 |