iShares U.S. Consumer Focused ETF (IEDI)
BATS: IEDI · Real-Time Price · USD
57.45
-0.19 (-0.34%)
Sep 5, 2025, 4:00 PM - Market closed
IEDI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 57.87 | 57.87 | 57.28 | 57.45 | 57.45 | -0.33% | 3,199 |
| Sep 4, 2025 | 56.96 | 57.64 | 56.96 | 57.64 | 57.64 | 1.38% | 2,266 |
| Sep 3, 2025 | 56.70 | 56.86 | 56.70 | 56.86 | 56.86 | 0.27% | 3,276 |
| Sep 2, 2025 | 56.39 | 56.70 | 56.36 | 56.70 | 56.70 | -0.14% | 2,566 |
| Aug 29, 2025 | 56.73 | 56.78 | 56.68 | 56.78 | 56.78 | -0.44% | 887 |
| Aug 28, 2025 | 57.30 | 57.30 | 56.89 | 57.03 | 57.03 | -0.05% | 1,057 |
| Aug 27, 2025 | 56.77 | 57.16 | 56.77 | 57.06 | 57.06 | 0.37% | 905 |
| Aug 26, 2025 | 56.78 | 56.85 | 56.71 | 56.85 | 56.85 | 0.08% | 1,752 |
| Aug 25, 2025 | 57.02 | 57.02 | 56.80 | 56.80 | 56.80 | -0.79% | 1,959 |
| Aug 22, 2025 | 56.66 | 57.41 | 56.66 | 57.25 | 57.25 | 1.50% | 4,628 |
| Aug 21, 2025 | 56.65 | 56.65 | 56.22 | 56.41 | 56.41 | -0.97% | 4,011 |
| Aug 20, 2025 | 57.11 | 57.11 | 56.96 | 56.96 | 56.96 | -0.11% | 1,848 |
| Aug 19, 2025 | 57.43 | 57.43 | 56.98 | 57.02 | 57.02 | 0.45% | 852 |
| Aug 18, 2025 | 56.74 | 56.80 | 56.74 | 56.77 | 56.77 | 0.18% | 1,085 |
| Aug 15, 2025 | 56.66 | 56.70 | 56.66 | 56.67 | 56.67 | -0.08% | 764 |
| Aug 14, 2025 | 56.79 | 56.80 | 56.71 | 56.71 | 56.71 | -0.77% | 1,523 |
| Aug 13, 2025 | 56.52 | 57.15 | 56.52 | 57.15 | 57.15 | 0.96% | 1,728 |
| Aug 12, 2025 | 56.42 | 56.60 | 56.42 | 56.60 | 56.60 | 1.20% | 1,210 |
| Aug 11, 2025 | 55.92 | 55.94 | 55.86 | 55.94 | 55.94 | -0.14% | 997 |
| Aug 8, 2025 | 56.15 | 56.32 | 56.01 | 56.01 | 56.01 | -0.26% | 6,372 |
| Aug 7, 2025 | 56.27 | 56.27 | 55.85 | 56.16 | 56.16 | -0.19% | 5,533 |
| Aug 6, 2025 | 55.67 | 56.27 | 55.67 | 56.27 | 56.27 | 1.48% | 2,624 |
| Aug 5, 2025 | 55.35 | 55.55 | 55.33 | 55.44 | 55.44 | -0.06% | 2,822 |
| Aug 4, 2025 | 55.15 | 55.53 | 55.15 | 55.48 | 55.48 | 1.46% | 2,316 |
| Aug 1, 2025 | 54.35 | 54.68 | 54.35 | 54.68 | 54.68 | -0.61% | 1,277 |
| Jul 31, 2025 | 55.60 | 55.60 | 55.02 | 55.02 | 55.02 | -0.53% | 746 |
| Jul 30, 2025 | 55.52 | 55.66 | 55.26 | 55.31 | 55.31 | -0.44% | 3,243 |
| Jul 29, 2025 | 55.70 | 55.70 | 55.42 | 55.56 | 55.56 | -0.35% | 1,746 |
| Jul 28, 2025 | 55.71 | 55.99 | 55.71 | 55.75 | 55.75 | -0.07% | 1,610 |
| Jul 25, 2025 | 55.56 | 55.79 | 55.56 | 55.79 | 55.79 | 0.54% | 1,905 |
| Jul 24, 2025 | 55.85 | 55.85 | 55.46 | 55.49 | 55.49 | -0.61% | 2,477 |
| Jul 23, 2025 | 55.71 | 55.83 | 55.67 | 55.83 | 55.83 | 0.47% | 1,300 |
| Jul 22, 2025 | 55.41 | 55.57 | 55.21 | 55.57 | 55.57 | 0.87% | 2,645 |
| 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 |