iShares U.S. Consumer Focused ETF (IEDI)
BATS: IEDI · Real-Time Price · USD
55.37
-0.29 (-0.53%)
Dec 4, 2025, 4:00 PM EST - Market closed
IEDI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 55.32 | 55.37 | 55.32 | 55.37 | 55.37 | -0.53% | 858 |
| Dec 3, 2025 | 55.29 | 55.78 | 55.29 | 55.66 | 55.66 | 0.75% | 2,553 |
| Dec 2, 2025 | 55.05 | 55.25 | 55.05 | 55.25 | 55.25 | -0.09% | 1,832 |
| Dec 1, 2025 | 55.00 | 55.69 | 55.00 | 55.30 | 55.30 | - | 3,938 |
| Nov 28, 2025 | 55.25 | 55.29 | 55.25 | 55.29 | 55.29 | 0.45% | 927 |
| Nov 26, 2025 | 54.37 | 55.20 | 54.37 | 55.05 | 55.05 | 1.06% | 2,280 |
| Nov 25, 2025 | 52.95 | 54.47 | 52.95 | 54.47 | 54.47 | 2.66% | 2,649 |
| Nov 24, 2025 | 53.42 | 53.42 | 53.06 | 53.06 | 53.06 | -0.72% | 1,079 |
| Nov 21, 2025 | 52.52 | 53.69 | 52.52 | 53.45 | 53.45 | 2.05% | 2,246 |
| Nov 20, 2025 | 52.67 | 53.10 | 52.37 | 52.37 | 52.37 | -0.29% | 2,096 |
| Nov 19, 2025 | 52.42 | 52.52 | 52.34 | 52.52 | 52.52 | -0.03% | 1,424 |
| Nov 18, 2025 | 52.72 | 52.88 | 52.54 | 52.54 | 52.54 | -1.32% | 6,630 |
| Nov 17, 2025 | 53.62 | 53.72 | 53.24 | 53.24 | 53.24 | -1.00% | 4,599 |
| Nov 14, 2025 | 53.69 | 53.95 | 53.69 | 53.78 | 53.78 | 0.13% | 3,632 |
| Nov 13, 2025 | 54.44 | 54.70 | 53.71 | 53.71 | 53.71 | -1.71% | 1,330 |
| Nov 12, 2025 | 54.69 | 54.76 | 54.58 | 54.65 | 54.65 | 0.01% | 2,427 |
| Nov 11, 2025 | 54.49 | 54.64 | 54.47 | 54.64 | 54.64 | 0.50% | 2,999 |
| Nov 10, 2025 | 54.37 | 54.44 | 54.04 | 54.37 | 54.37 | 0.41% | 7,166 |
| Nov 7, 2025 | 53.81 | 54.15 | 53.69 | 54.15 | 54.15 | 1.11% | 5,512 |
| Nov 6, 2025 | 54.13 | 54.13 | 53.50 | 53.55 | 53.55 | -1.75% | 4,758 |
| Nov 5, 2025 | 54.26 | 54.51 | 54.26 | 54.51 | 54.51 | 0.15% | 837 |
| Nov 4, 2025 | 54.38 | 54.43 | 54.27 | 54.43 | 54.43 | -0.03% | 3,113 |
| Nov 3, 2025 | 54.34 | 54.44 | 54.00 | 54.44 | 54.44 | 0.07% | 1,622 |
| Oct 31, 2025 | 54.43 | 54.53 | 54.15 | 54.41 | 54.41 | 0.55% | 12,954 |
| Oct 30, 2025 | 54.12 | 54.69 | 54.11 | 54.11 | 54.11 | -1.10% | 4,101 |
| Oct 29, 2025 | 55.47 | 55.47 | 54.71 | 54.71 | 54.71 | -1.60% | 4,191 |
| Oct 28, 2025 | 55.75 | 55.86 | 55.60 | 55.60 | 55.60 | -0.48% | 3,313 |
| Oct 27, 2025 | 55.81 | 55.87 | 55.79 | 55.87 | 55.87 | 0.29% | 1,432 |
| Oct 24, 2025 | 56.07 | 56.07 | 55.70 | 55.71 | 55.71 | -0.16% | 5,012 |
| Oct 23, 2025 | 55.59 | 55.85 | 55.58 | 55.80 | 55.80 | -0.05% | 3,027 |
| Oct 22, 2025 | 56.20 | 56.20 | 55.83 | 55.83 | 55.83 | -0.54% | 3,275 |
| Oct 21, 2025 | 55.70 | 56.30 | 55.70 | 56.13 | 56.13 | 0.77% | 2,377 |
| Oct 20, 2025 | 55.72 | 55.72 | 55.65 | 55.70 | 55.70 | 0.17% | 4,234 |
| Oct 17, 2025 | 55.53 | 55.63 | 55.38 | 55.60 | 55.60 | 0.69% | 2,923 |
| Oct 16, 2025 | 55.93 | 56.00 | 55.12 | 55.22 | 55.22 | -1.27% | 6,075 |
| Oct 15, 2025 | 55.90 | 56.36 | 55.77 | 55.93 | 55.93 | 0.29% | 6,325 |
| Oct 14, 2025 | 55.07 | 55.89 | 55.07 | 55.77 | 55.77 | 1.44% | 2,316 |
| Oct 13, 2025 | 54.75 | 54.98 | 54.75 | 54.98 | 54.98 | 1.31% | 3,275 |
| Oct 10, 2025 | 54.86 | 54.86 | 54.27 | 54.27 | 54.27 | -1.47% | 11,013 |
| Oct 9, 2025 | 55.49 | 55.49 | 54.98 | 55.08 | 55.08 | -0.63% | 2,905 |
| Oct 8, 2025 | 55.45 | 55.47 | 55.39 | 55.43 | 55.43 | 0.08% | 2,919 |
| Oct 7, 2025 | 55.94 | 55.94 | 55.29 | 55.39 | 55.39 | -0.67% | 2,344 |
| 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 |