iShares U.S. Consumer Focused ETF (IEDI)
BATS: IEDI · Real-Time Price · USD
55.76
-0.24 (-0.42%)
At close: Oct 6, 2025, 4:00 PM EDT
55.76
0.00 (0.00%)
After-hours: Oct 6, 2025, 8:00 PM EDT
IEDI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2025 | 55.99 | 55.99 | 55.55 | 55.76 | 55.76 | -0.42% | 3,071 |
| Oct 3, 2025 | 56.20 | 56.23 | 56.00 | 56.00 | 56.00 | -0.21% | 3,217 |
| Oct 2, 2025 | 55.98 | 56.17 | 55.75 | 56.12 | 56.12 | 0.25% | 1,338 |
| Oct 1, 2025 | 55.90 | 56.07 | 55.82 | 55.98 | 55.98 | -0.57% | 1,733 |
| Sep 30, 2025 | 56.30 | 56.30 | 56.19 | 56.30 | 56.30 | -0.36% | 5,132 |
| Sep 29, 2025 | 56.37 | 56.50 | 56.21 | 56.50 | 56.50 | 0.30% | 1,645 |
| Sep 26, 2025 | 55.90 | 56.35 | 55.90 | 56.33 | 56.33 | 0.44% | 861 |
| Sep 25, 2025 | 56.17 | 56.22 | 56.02 | 56.09 | 56.09 | -0.56% | 1,119 |
| Sep 24, 2025 | 56.57 | 56.57 | 56.40 | 56.40 | 56.40 | -0.09% | 1,099 |
| Sep 23, 2025 | 56.69 | 56.69 | 56.35 | 56.46 | 56.46 | -0.41% | 4,054 |
| Sep 22, 2025 | 56.72 | 56.72 | 56.69 | 56.69 | 56.69 | -0.40% | 696 |
| Sep 19, 2025 | 57.15 | 57.15 | 56.92 | 56.92 | 56.92 | -0.32% | 2,307 |
| Sep 18, 2025 | 57.33 | 57.35 | 57.10 | 57.10 | 57.10 | 0.01% | 2,626 |
| Sep 17, 2025 | 57.16 | 57.68 | 57.10 | 57.10 | 57.10 | -0.29% | 2,545 |
| Sep 16, 2025 | 57.27 | 57.33 | 57.11 | 57.27 | 57.27 | -0.28% | 2,891 |
| Sep 15, 2025 | 57.41 | 57.49 | 57.39 | 57.43 | 57.30 | 0.08% | 2,917 |
| Sep 12, 2025 | 57.55 | 57.55 | 57.28 | 57.38 | 57.25 | -0.66% | 11,337 |
| Sep 11, 2025 | 57.48 | 57.76 | 57.48 | 57.76 | 57.63 | 1.26% | 4,278 |
| Sep 10, 2025 | 57.33 | 57.40 | 56.99 | 57.04 | 56.91 | -1.06% | 2,240 |
| Sep 9, 2025 | 57.82 | 57.82 | 57.49 | 57.65 | 57.52 | -0.36% | 2,571 |
| Sep 8, 2025 | 57.63 | 57.86 | 57.60 | 57.86 | 57.72 | 0.71% | 1,767 |
| Sep 5, 2025 | 57.87 | 57.87 | 57.28 | 57.45 | 57.32 | -0.33% | 3,201 |
| Sep 4, 2025 | 56.96 | 57.64 | 56.96 | 57.64 | 57.51 | 1.38% | 2,266 |
| Sep 3, 2025 | 56.70 | 56.86 | 56.70 | 56.86 | 56.73 | 0.27% | 3,276 |
| Sep 2, 2025 | 56.39 | 56.70 | 56.36 | 56.70 | 56.57 | -0.14% | 2,566 |
| Aug 29, 2025 | 56.73 | 56.78 | 56.68 | 56.78 | 56.65 | -0.44% | 887 |
| Aug 28, 2025 | 57.30 | 57.30 | 56.89 | 57.03 | 56.90 | -0.05% | 1,057 |
| Aug 27, 2025 | 56.77 | 57.16 | 56.77 | 57.06 | 56.93 | 0.37% | 905 |
| Aug 26, 2025 | 56.78 | 56.85 | 56.71 | 56.85 | 56.72 | 0.08% | 1,752 |
| Aug 25, 2025 | 57.02 | 57.02 | 56.80 | 56.80 | 56.67 | -0.79% | 1,959 |
| Aug 22, 2025 | 56.66 | 57.41 | 56.66 | 57.25 | 57.12 | 1.50% | 4,628 |
| Aug 21, 2025 | 56.65 | 56.65 | 56.22 | 56.41 | 56.28 | -0.97% | 4,011 |
| Aug 20, 2025 | 57.11 | 57.11 | 56.96 | 56.96 | 56.83 | -0.11% | 1,848 |
| Aug 19, 2025 | 57.43 | 57.43 | 56.98 | 57.02 | 56.89 | 0.45% | 852 |
| Aug 18, 2025 | 56.74 | 56.80 | 56.74 | 56.77 | 56.64 | 0.18% | 1,085 |
| Aug 15, 2025 | 56.66 | 56.70 | 56.66 | 56.67 | 56.54 | -0.08% | 764 |
| Aug 14, 2025 | 56.79 | 56.80 | 56.71 | 56.71 | 56.58 | -0.77% | 1,523 |
| Aug 13, 2025 | 56.52 | 57.15 | 56.52 | 57.15 | 57.02 | 0.96% | 1,728 |
| Aug 12, 2025 | 56.42 | 56.60 | 56.42 | 56.60 | 56.48 | 1.20% | 1,210 |
| Aug 11, 2025 | 55.92 | 55.94 | 55.86 | 55.94 | 55.81 | -0.14% | 997 |
| Aug 8, 2025 | 56.15 | 56.32 | 56.01 | 56.01 | 55.89 | -0.26% | 6,372 |
| Aug 7, 2025 | 56.27 | 56.27 | 55.85 | 56.16 | 56.03 | -0.19% | 5,533 |
| Aug 6, 2025 | 55.67 | 56.27 | 55.67 | 56.27 | 56.14 | 1.48% | 2,624 |
| Aug 5, 2025 | 55.35 | 55.55 | 55.33 | 55.44 | 55.32 | -0.06% | 2,822 |
| Aug 4, 2025 | 55.15 | 55.53 | 55.15 | 55.48 | 55.35 | 1.46% | 2,316 |
| Aug 1, 2025 | 54.35 | 54.68 | 54.35 | 54.68 | 54.56 | -0.61% | 1,277 |
| Jul 31, 2025 | 55.60 | 55.60 | 55.02 | 55.02 | 54.89 | -0.53% | 746 |
| Jul 30, 2025 | 55.52 | 55.66 | 55.26 | 55.31 | 55.19 | -0.44% | 3,243 |
| Jul 29, 2025 | 55.70 | 55.70 | 55.42 | 55.56 | 55.43 | -0.35% | 1,746 |
| Jul 28, 2025 | 55.71 | 55.99 | 55.71 | 55.75 | 55.62 | -0.07% | 1,610 |