iShares U.S. Consumer Focused ETF (IEDI)
BATS: IEDI · Real-Time Price · USD
52.95
-0.45 (-0.84%)
At close: Nov 20, 2024, 2:21 PM
53.11
+0.16 (0.30%)
After-hours: Nov 20, 2024, 8:00 PM EST
IEDI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 53.08 | 53.11 | 52.77 | 53.11 | 53.11 | -0.54% | 4,630 |
| Nov 19, 2024 | 53.01 | 53.40 | 52.92 | 53.40 | 53.40 | 0.05% | 41,081 |
| Nov 18, 2024 | 53.30 | 53.54 | 53.29 | 53.37 | 53.37 | 0.33% | 2,853 |
| Nov 15, 2024 | 53.60 | 53.60 | 53.16 | 53.20 | 53.20 | -0.95% | 1,101 |
| Nov 14, 2024 | 54.14 | 54.17 | 53.70 | 53.71 | 53.71 | -0.70% | 7,975 |
| Nov 13, 2024 | 53.99 | 54.21 | 53.99 | 54.09 | 54.09 | 0.66% | 13,815 |
| Nov 12, 2024 | 53.77 | 53.81 | 53.71 | 53.73 | 53.73 | -0.10% | 1,417 |
| Nov 11, 2024 | 53.92 | 54.02 | 53.77 | 53.79 | 53.79 | 0.29% | 13,073 |
| Nov 8, 2024 | 53.64 | 53.75 | 53.38 | 53.63 | 53.63 | 0.73% | 9,374 |
| Nov 7, 2024 | 52.64 | 53.33 | 52.64 | 53.24 | 53.24 | 1.22% | 28,144 |
| Nov 6, 2024 | 53.08 | 53.08 | 52.22 | 52.60 | 52.60 | 0.92% | 4,244 |
| Nov 5, 2024 | 51.67 | 52.12 | 51.67 | 52.12 | 52.12 | 1.19% | 2,183 |
| Nov 4, 2024 | 51.23 | 51.71 | 51.23 | 51.51 | 51.51 | 0.15% | 3,339 |
| Nov 1, 2024 | 51.48 | 51.68 | 51.43 | 51.43 | 51.43 | 0.70% | 8,565 |
| Oct 31, 2024 | 51.18 | 51.23 | 51.00 | 51.07 | 51.07 | -0.47% | 3,869 |
| Oct 30, 2024 | 51.67 | 51.67 | 51.31 | 51.31 | 51.31 | -0.68% | 929 |
| Oct 29, 2024 | 51.80 | 51.80 | 51.50 | 51.67 | 51.67 | -0.57% | 3,009 |
| Oct 28, 2024 | 52.18 | 52.18 | 51.96 | 51.96 | 51.96 | 0.63% | 5,459 |
| Oct 25, 2024 | 51.96 | 52.15 | 51.64 | 51.64 | 51.64 | -0.39% | 7,345 |
| Oct 24, 2024 | 51.84 | 51.87 | 51.67 | 51.84 | 51.84 | 0.21% | 2,955 |
| Oct 23, 2024 | 51.95 | 52.00 | 51.63 | 51.73 | 51.73 | -0.61% | 4,388 |
| Oct 22, 2024 | 51.84 | 52.13 | 51.83 | 52.05 | 52.05 | -0.37% | 5,072 |
| Oct 21, 2024 | 52.64 | 52.64 | 52.16 | 52.24 | 52.24 | -0.94% | 2,942 |
| Oct 18, 2024 | 52.56 | 52.80 | 52.56 | 52.74 | 52.74 | 0.34% | 4,452 |
| Oct 17, 2024 | 52.92 | 52.92 | 52.51 | 52.56 | 52.56 | -0.32% | 32,591 |
| Oct 16, 2024 | 52.49 | 52.78 | 52.49 | 52.73 | 52.73 | 0.32% | 4,103 |
| Oct 15, 2024 | 52.67 | 52.85 | 52.56 | 52.56 | 52.56 | 0.39% | 9,763 |
| Oct 14, 2024 | 52.35 | 52.36 | 52.14 | 52.36 | 52.36 | 0.33% | 3,466 |
| Oct 11, 2024 | 52.00 | 52.19 | 51.83 | 52.19 | 52.19 | 0.91% | 4,031 |
| Oct 10, 2024 | 52.08 | 52.08 | 51.64 | 51.72 | 51.72 | -0.74% | 3,177 |
| Oct 9, 2024 | 52.03 | 52.10 | 51.73 | 52.10 | 52.10 | 0.74% | 5,792 |
| Oct 8, 2024 | 51.45 | 51.76 | 51.39 | 51.72 | 51.72 | 1.15% | 4,617 |
| Oct 7, 2024 | 51.87 | 51.87 | 50.99 | 51.13 | 51.13 | -1.22% | 8,899 |
| Oct 4, 2024 | 51.86 | 51.86 | 51.50 | 51.76 | 51.76 | 0.83% | 5,159 |
| Oct 3, 2024 | 51.18 | 51.42 | 51.18 | 51.33 | 51.33 | -0.60% | 3,944 |
| Oct 2, 2024 | 51.69 | 51.69 | 51.59 | 51.64 | 51.64 | -0.36% | 2,198 |
| Oct 1, 2024 | 51.83 | 52.06 | 51.48 | 51.83 | 51.83 | -0.32% | 2,579 |
| Sep 30, 2024 | 51.81 | 52.00 | 51.79 | 52.00 | 52.00 | 0.11% | 1,212 |
| Sep 27, 2024 | 52.28 | 52.28 | 51.92 | 51.94 | 51.94 | -0.30% | 3,584 |
| Sep 26, 2024 | 52.10 | 52.24 | 51.94 | 52.10 | 52.10 | 0.40% | 3,903 |
| Sep 25, 2024 | 51.95 | 51.95 | 51.87 | 51.89 | 51.89 | -0.41% | 3,433 |
| Sep 24, 2024 | 52.13 | 52.13 | 51.84 | 52.10 | 51.97 | 0.45% | 3,582 |
| Sep 23, 2024 | 51.77 | 51.87 | 51.64 | 51.87 | 51.74 | 0.67% | 3,569 |
| Sep 20, 2024 | 51.63 | 51.63 | 51.34 | 51.53 | 51.39 | 0.02% | 4,402 |
| Sep 19, 2024 | 51.54 | 51.62 | 51.48 | 51.51 | 51.38 | 1.01% | 2,557 |
| Sep 18, 2024 | 51.19 | 51.60 | 51.00 | 51.00 | 50.86 | -0.05% | 3,336 |
| Sep 17, 2024 | 51.03 | 51.35 | 51.03 | 51.03 | 50.89 | -0.06% | 1,953 |
| Sep 16, 2024 | 51.23 | 51.23 | 51.02 | 51.06 | 50.93 | 0.24% | 1,858 |
| Sep 13, 2024 | 50.84 | 51.10 | 50.84 | 50.94 | 50.80 | 1.11% | 2,523 |
| Sep 12, 2024 | 49.85 | 50.41 | 49.85 | 50.38 | 50.25 | 1.09% | 2,296 |
| Sep 11, 2024 | 49.04 | 49.83 | 49.03 | 49.83 | 49.70 | 0.63% | 1,271 |
| Sep 10, 2024 | 49.41 | 49.52 | 49.41 | 49.52 | 49.39 | 0.53% | 864 |
| Sep 9, 2024 | 48.95 | 49.43 | 48.95 | 49.26 | 49.13 | 0.88% | 2,017 |
| Sep 6, 2024 | 49.26 | 49.30 | 48.82 | 48.83 | 48.70 | -0.97% | 3,681 |
| Sep 5, 2024 | 49.29 | 49.31 | 49.26 | 49.31 | 49.18 | -0.19% | 1,802 |
| Sep 4, 2024 | 49.50 | 49.50 | 49.30 | 49.40 | 49.27 | -0.20% | 2,383 |
| Sep 3, 2024 | 49.84 | 50.07 | 49.50 | 49.50 | 49.37 | -1.18% | 1,086 |
| Aug 30, 2024 | 50.00 | 50.09 | 49.63 | 50.09 | 49.96 | 0.65% | 2,000 |
| Aug 29, 2024 | 50.21 | 50.21 | 49.77 | 49.77 | 49.63 | -0.58% | 3,460 |
| Aug 28, 2024 | 50.60 | 50.60 | 49.99 | 50.06 | 49.92 | -0.79% | 2,307 |
| Aug 27, 2024 | 50.24 | 50.46 | 50.20 | 50.46 | 50.32 | 0.25% | 2,196 |
| Aug 26, 2024 | 50.33 | 50.48 | 50.33 | 50.33 | 50.20 | 0.01% | 4,979 |
| Aug 23, 2024 | 50.21 | 50.34 | 50.02 | 50.32 | 50.19 | 1.34% | 2,720 |
| Aug 22, 2024 | 50.07 | 50.15 | 49.66 | 49.66 | 49.53 | -1.01% | 1,514 |
| Aug 21, 2024 | 49.81 | 50.17 | 49.81 | 50.17 | 50.04 | 1.58% | 4,651 |
| Aug 20, 2024 | 49.34 | 49.40 | 49.28 | 49.39 | 49.26 | 0.04% | 1,917 |
| Aug 19, 2024 | 49.35 | 49.41 | 49.27 | 49.37 | 49.24 | 0.46% | 2,219 |
| Aug 16, 2024 | 49.11 | 49.24 | 49.09 | 49.14 | 49.01 | 0.19% | 1,441 |
| Aug 15, 2024 | 48.68 | 49.15 | 48.68 | 49.05 | 48.92 | 2.55% | 2,542 |
| Aug 14, 2024 | 47.65 | 47.88 | 47.65 | 47.83 | 47.71 | 0.05% | 2,243 |
| Aug 13, 2024 | 47.28 | 47.81 | 47.21 | 47.81 | 47.68 | 1.29% | 1,354 |
| Aug 12, 2024 | 47.60 | 47.60 | 47.06 | 47.20 | 47.08 | -0.29% | 596 |
| Aug 9, 2024 | 47.06 | 47.34 | 47.06 | 47.34 | 47.22 | 0.57% | 1,781 |
| Aug 8, 2024 | 46.67 | 47.07 | 46.67 | 47.07 | 46.95 | 1.88% | 1,995 |
| Aug 7, 2024 | 47.45 | 47.45 | 46.21 | 46.21 | 46.08 | -1.48% | 1,229 |
| Aug 6, 2024 | 46.95 | 47.12 | 46.90 | 46.90 | 46.78 | 1.52% | 1,539 |
| Aug 5, 2024 | 45.91 | 46.48 | 45.85 | 46.20 | 46.08 | -2.28% | 5,670 |
| Aug 2, 2024 | 47.00 | 47.27 | 46.59 | 47.27 | 47.15 | -1.88% | 2,496 |
| Aug 1, 2024 | 49.05 | 49.05 | 47.91 | 48.18 | 48.05 | -1.40% | 3,438 |
| Jul 31, 2024 | 49.02 | 49.08 | 48.52 | 48.87 | 48.74 | 0.84% | 6,316 |
| Jul 30, 2024 | 48.27 | 48.46 | 48.20 | 48.46 | 48.33 | 0.47% | 493 |
| Jul 29, 2024 | 48.10 | 48.23 | 48.10 | 48.23 | 48.11 | 0.59% | 935 |
| Jul 26, 2024 | 47.72 | 48.21 | 47.72 | 47.95 | 47.82 | 0.96% | 2,017 |
| Jul 25, 2024 | 47.69 | 48.11 | 47.49 | 47.49 | 47.37 | -0.03% | 4,378 |
| Jul 24, 2024 | 48.00 | 48.00 | 47.51 | 47.51 | 47.38 | -2.20% | 4,280 |
| Jul 23, 2024 | 48.80 | 48.90 | 48.54 | 48.58 | 48.45 | -0.19% | 8,674 |
| Jul 22, 2024 | 48.47 | 48.72 | 48.47 | 48.67 | 48.55 | 0.52% | 1,728 |
| Jul 19, 2024 | 48.45 | 48.45 | 48.42 | 48.42 | 48.30 | -0.30% | 482 |
| Jul 18, 2024 | 48.94 | 48.94 | 48.56 | 48.57 | 48.44 | -1.38% | 5,502 |
| Jul 17, 2024 | 49.30 | 49.34 | 49.25 | 49.25 | 49.12 | -0.90% | 17,191 |
| Jul 16, 2024 | 49.18 | 49.70 | 49.18 | 49.70 | 49.57 | 1.83% | 4,570 |
| Jul 15, 2024 | 49.02 | 49.04 | 48.81 | 48.81 | 48.68 | -0.52% | 3,366 |
| Jul 12, 2024 | 49.08 | 49.37 | 49.06 | 49.06 | 48.93 | 0.63% | 2,908 |
| Jul 11, 2024 | 49.13 | 49.13 | 48.62 | 48.75 | 48.62 | 0.48% | 2,720 |
| Jul 10, 2024 | 48.54 | 48.54 | 48.17 | 48.52 | 48.39 | 0.45% | 2,964 |
| Jul 9, 2024 | 48.72 | 48.72 | 48.30 | 48.30 | 48.17 | -0.42% | 2,973 |
| Jul 8, 2024 | 48.75 | 48.75 | 48.44 | 48.50 | 48.38 | -0.01% | 1,353 |
| Jul 5, 2024 | 47.99 | 48.51 | 47.99 | 48.51 | 48.38 | 0.68% | 1,761 |
| Jul 3, 2024 | 48.24 | 48.24 | 48.10 | 48.18 | 48.05 | -0.14% | 1,848 |
| Jul 2, 2024 | 47.98 | 48.25 | 47.98 | 48.25 | 48.12 | 0.34% | 811 |