iShares U.S. Consumer Focused ETF (IEDI)
BATS: IEDI · Real-Time Price · USD
52.13
-0.18 (-0.35%)
May 5, 2025, 3:48 PM EDT - Market closed
IEDI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 5, 2025 | 51.94 | 52.38 | 51.94 | 52.13 | 52.13 | -0.34% | 4,158 |
| May 2, 2025 | 52.14 | 52.46 | 52.10 | 52.31 | 52.31 | 1.59% | 4,983 |
| May 1, 2025 | 51.58 | 51.88 | 51.44 | 51.49 | 51.49 | 0.14% | 5,761 |
| Apr 30, 2025 | 50.57 | 51.42 | 50.57 | 51.42 | 51.42 | 0.13% | 1,950 |
| Apr 29, 2025 | 50.89 | 51.35 | 50.89 | 51.35 | 51.35 | 0.64% | 1,258 |
| Apr 28, 2025 | 50.99 | 51.03 | 50.60 | 51.03 | 51.03 | 0.21% | 12,170 |
| Apr 25, 2025 | 50.82 | 50.93 | 50.78 | 50.92 | 50.92 | 0.07% | 1,182 |
| Apr 24, 2025 | 50.27 | 50.88 | 50.23 | 50.88 | 50.88 | 1.07% | 3,118 |
| Apr 23, 2025 | 50.55 | 51.39 | 50.14 | 50.34 | 50.34 | 0.94% | 7,260 |
| Apr 22, 2025 | 49.50 | 50.12 | 49.50 | 49.87 | 49.87 | 2.46% | 3,660 |
| Apr 21, 2025 | 49.41 | 49.41 | 48.06 | 48.67 | 48.67 | -2.05% | 6,252 |
| Apr 17, 2025 | 49.22 | 49.83 | 49.22 | 49.69 | 49.69 | 1.43% | 2,860 |
| Apr 16, 2025 | 49.49 | 49.77 | 48.60 | 48.99 | 48.99 | -1.92% | 3,730 |
| Apr 15, 2025 | 50.52 | 50.52 | 49.91 | 49.95 | 49.95 | -0.82% | 8,119 |
| Apr 14, 2025 | 50.42 | 50.54 | 49.98 | 50.36 | 50.36 | 0.80% | 2,151 |
| Apr 11, 2025 | 49.26 | 49.96 | 48.98 | 49.96 | 49.96 | 0.83% | 2,106 |
| Apr 10, 2025 | 49.95 | 49.95 | 48.52 | 49.55 | 49.55 | -1.71% | 13,626 |
| Apr 9, 2025 | 46.94 | 50.41 | 46.70 | 50.41 | 50.41 | 8.18% | 9,436 |
| Apr 8, 2025 | 49.12 | 49.12 | 46.09 | 46.60 | 46.60 | -1.74% | 6,762 |
| Apr 7, 2025 | 46.76 | 48.54 | 46.14 | 47.42 | 47.42 | -1.22% | 10,813 |
| Apr 4, 2025 | 48.27 | 49.53 | 47.95 | 48.01 | 48.01 | -3.50% | 11,746 |
| Apr 3, 2025 | 50.57 | 50.57 | 49.67 | 49.75 | 49.75 | -4.52% | 5,286 |
| Apr 2, 2025 | 51.46 | 52.11 | 51.46 | 52.11 | 52.11 | 1.48% | 1,052 |
| Apr 1, 2025 | 51.10 | 51.37 | 50.82 | 51.35 | 51.35 | 0.52% | 3,319 |
| Mar 31, 2025 | 49.68 | 51.08 | 49.68 | 51.08 | 51.08 | 1.37% | 3,796 |
| Mar 28, 2025 | 50.44 | 50.59 | 50.31 | 50.39 | 50.39 | -2.18% | 5,536 |
| Mar 27, 2025 | 51.04 | 51.81 | 51.04 | 51.52 | 51.52 | 0.49% | 4,027 |
| Mar 26, 2025 | 51.48 | 51.48 | 51.10 | 51.27 | 51.27 | -0.10% | 910 |
| Mar 25, 2025 | 51.41 | 51.54 | 51.26 | 51.32 | 51.32 | -0.36% | 1,641 |
| Mar 24, 2025 | 51.05 | 51.50 | 51.05 | 51.50 | 51.50 | 2.52% | 2,860 |
| Mar 21, 2025 | 49.64 | 50.24 | 49.60 | 50.24 | 50.24 | 0.04% | 3,090 |
| Mar 20, 2025 | 50.86 | 50.86 | 50.21 | 50.22 | 50.22 | -0.28% | 1,722 |
| Mar 19, 2025 | 50.06 | 50.44 | 49.98 | 50.36 | 50.36 | 1.25% | 2,700 |
| Mar 18, 2025 | 50.40 | 50.40 | 49.67 | 49.74 | 49.74 | -1.70% | 6,105 |
| Mar 17, 2025 | 50.00 | 50.60 | 50.00 | 50.60 | 50.49 | 1.25% | 4,561 |
| Mar 14, 2025 | 49.56 | 49.98 | 49.53 | 49.98 | 49.87 | 1.56% | 11,693 |
| Mar 13, 2025 | 50.03 | 50.03 | 49.09 | 49.21 | 49.10 | -2.50% | 6,884 |
| Mar 12, 2025 | 50.85 | 50.85 | 50.47 | 50.47 | 50.36 | -0.68% | 3,586 |
| Mar 11, 2025 | 51.40 | 51.40 | 50.55 | 50.82 | 50.71 | -1.33% | 8,468 |
| Mar 10, 2025 | 51.59 | 52.10 | 51.07 | 51.51 | 51.39 | -2.10% | 15,970 |
| Mar 7, 2025 | 52.24 | 52.63 | 51.48 | 52.61 | 52.50 | -0.83% | 6,584 |
| Mar 6, 2025 | 53.34 | 54.01 | 53.03 | 53.05 | 52.93 | -1.98% | 5,571 |
| Mar 5, 2025 | 53.82 | 54.21 | 53.32 | 54.12 | 54.00 | 1.12% | 26,008 |
| Mar 4, 2025 | 53.75 | 54.15 | 53.23 | 53.52 | 53.40 | -1.61% | 12,525 |
| Mar 3, 2025 | 55.32 | 55.70 | 54.30 | 54.40 | 54.28 | -1.65% | 4,749 |
| Feb 28, 2025 | 54.52 | 55.31 | 54.51 | 55.31 | 55.19 | 1.50% | 3,543 |
| Feb 27, 2025 | 55.20 | 55.22 | 54.49 | 54.49 | 54.37 | -0.80% | 6,857 |
| Feb 26, 2025 | 55.43 | 55.65 | 54.93 | 54.93 | 54.81 | -0.23% | 3,038 |
| Feb 25, 2025 | 54.63 | 55.06 | 54.47 | 55.06 | 54.94 | 1.21% | 3,757 |
| Feb 24, 2025 | 54.35 | 54.57 | 54.20 | 54.40 | 54.28 | -0.25% | 3,937 |