iShares U.S. Consumer Focused ETF (IEDI)
BATS: IEDI · Real-Time Price · USD
53.11
+0.26 (0.50%)
Jun 18, 2025, 10:24 AM - Market open
IEDI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18, 2025 | 53.00 | 53.11 | 53.00 | 53.11 | - | 0.50% | 485 |
| Jun 17, 2025 | 52.96 | 53.25 | 52.85 | 52.85 | 52.85 | -0.85% | 1,588 |
| Jun 16, 2025 | 53.38 | 53.38 | 53.25 | 53.30 | 53.30 | 0.55% | 4,708 |
| Jun 13, 2025 | 53.53 | 53.54 | 53.00 | 53.01 | 52.86 | -1.54% | 8,973 |
| Jun 12, 2025 | 53.86 | 53.91 | 53.74 | 53.84 | 53.69 | -0.15% | 7,957 |
| Jun 11, 2025 | 54.39 | 54.55 | 53.92 | 53.92 | 53.77 | -0.91% | 2,341 |
| Jun 10, 2025 | 54.49 | 54.49 | 54.22 | 54.42 | 54.27 | 0.23% | 2,909 |
| Jun 9, 2025 | 54.39 | 54.45 | 54.14 | 54.29 | 54.14 | -0.38% | 4,559 |
| Jun 6, 2025 | 54.53 | 54.54 | 54.18 | 54.50 | 54.35 | 0.78% | 10,645 |
| Jun 5, 2025 | 54.24 | 54.45 | 54.08 | 54.08 | 53.93 | -0.55% | 4,056 |
| Jun 4, 2025 | 54.19 | 54.56 | 54.19 | 54.38 | 54.23 | -0.02% | 1,195 |
| Jun 3, 2025 | 53.92 | 54.39 | 53.92 | 54.39 | 54.24 | 0.83% | 3,766 |
| Jun 2, 2025 | 53.50 | 53.94 | 53.32 | 53.94 | 53.79 | 0.44% | 4,340 |
| May 30, 2025 | 53.50 | 53.79 | 53.30 | 53.71 | 53.56 | 0.74% | 5,474 |
| May 29, 2025 | 54.00 | 54.00 | 53.26 | 53.31 | 53.17 | -0.30% | 5,784 |
| May 28, 2025 | 53.85 | 53.94 | 53.47 | 53.48 | 53.33 | -0.59% | 4,309 |
| May 27, 2025 | 53.85 | 53.85 | 53.47 | 53.79 | 53.64 | 1.75% | 5,104 |
| May 23, 2025 | 52.68 | 52.99 | 52.68 | 52.87 | 52.72 | -0.97% | 2,128 |
| May 22, 2025 | 53.65 | 53.65 | 53.31 | 53.39 | 53.24 | -0.22% | 3,022 |
| May 21, 2025 | 53.87 | 54.00 | 53.34 | 53.51 | 53.36 | -1.82% | 7,537 |
| May 20, 2025 | 54.80 | 54.80 | 54.34 | 54.50 | 54.35 | -0.42% | 1,442 |
| May 19, 2025 | 54.21 | 54.86 | 54.21 | 54.73 | 54.58 | 0.20% | 2,552 |
| May 16, 2025 | 54.33 | 54.63 | 54.33 | 54.63 | 54.47 | 0.97% | 14,053 |
| May 15, 2025 | 53.51 | 54.12 | 53.51 | 54.10 | 53.95 | 0.57% | 1,433 |
| May 14, 2025 | 53.82 | 53.95 | 53.79 | 53.79 | 53.64 | -0.11% | 1,526 |
| May 13, 2025 | 54.02 | 54.02 | 53.85 | 53.85 | 53.70 | -0.01% | 2,402 |
| May 12, 2025 | 53.36 | 53.86 | 53.34 | 53.86 | 53.71 | 3.19% | 4,780 |
| May 9, 2025 | 52.22 | 52.29 | 52.07 | 52.19 | 52.04 | -0.40% | 2,794 |
| May 8, 2025 | 52.82 | 52.87 | 52.14 | 52.40 | 52.25 | 0.37% | 12,803 |
| May 7, 2025 | 52.24 | 52.24 | 52.03 | 52.21 | 52.06 | 0.65% | 1,392 |
| May 6, 2025 | 51.66 | 52.08 | 51.66 | 51.87 | 51.72 | -0.50% | 1,934 |
| May 5, 2025 | 51.94 | 52.38 | 51.94 | 52.13 | 51.98 | -0.34% | 4,158 |
| May 2, 2025 | 52.14 | 52.46 | 52.10 | 52.31 | 52.16 | 1.59% | 4,983 |
| May 1, 2025 | 51.58 | 51.88 | 51.44 | 51.49 | 51.35 | 0.14% | 5,761 |
| Apr 30, 2025 | 50.57 | 51.42 | 50.57 | 51.42 | 51.27 | 0.13% | 1,950 |
| Apr 29, 2025 | 50.89 | 51.35 | 50.89 | 51.35 | 51.21 | 0.64% | 1,258 |
| Apr 28, 2025 | 50.99 | 51.03 | 50.60 | 51.03 | 50.88 | 0.21% | 12,170 |
| Apr 25, 2025 | 50.82 | 50.93 | 50.78 | 50.92 | 50.78 | 0.07% | 1,182 |
| Apr 24, 2025 | 50.27 | 50.88 | 50.23 | 50.88 | 50.74 | 1.07% | 3,118 |
| Apr 23, 2025 | 50.55 | 51.39 | 50.14 | 50.34 | 50.20 | 0.94% | 7,260 |
| Apr 22, 2025 | 49.50 | 50.12 | 49.50 | 49.87 | 49.73 | 2.46% | 3,660 |
| Apr 21, 2025 | 49.41 | 49.41 | 48.06 | 48.67 | 48.54 | -2.05% | 6,252 |
| Apr 17, 2025 | 49.22 | 49.83 | 49.22 | 49.69 | 49.55 | 1.43% | 2,860 |
| Apr 16, 2025 | 49.49 | 49.77 | 48.60 | 48.99 | 48.85 | -1.92% | 3,730 |
| Apr 15, 2025 | 50.52 | 50.52 | 49.91 | 49.95 | 49.81 | -0.82% | 8,119 |
| Apr 14, 2025 | 50.42 | 50.54 | 49.98 | 50.36 | 50.22 | 0.80% | 2,151 |
| Apr 11, 2025 | 49.26 | 49.96 | 48.98 | 49.96 | 49.82 | 0.83% | 2,106 |
| Apr 10, 2025 | 49.95 | 49.95 | 48.52 | 49.55 | 49.41 | -1.71% | 13,626 |
| Apr 9, 2025 | 46.94 | 50.41 | 46.70 | 50.41 | 50.27 | 8.18% | 9,436 |
| Apr 8, 2025 | 49.12 | 49.12 | 46.09 | 46.60 | 46.47 | -1.74% | 6,762 |