iShares U.S. Consumer Focused ETF (IEDI)
BATS: IEDI · Real-Time Price · USD
50.39
-1.13 (-2.18%)
At close: Mar 28, 2025, 3:57 PM
50.42
+0.03 (0.06%)
After-hours: Mar 28, 2025, 8:00 PM EDT
IEDI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 21, 2025 | 55.79 | 55.85 | 54.47 | 54.53 | 54.42 | -2.24% | 5,422 |
| Feb 20, 2025 | 55.85 | 55.85 | 55.53 | 55.79 | 55.66 | -1.45% | 4,547 |
| Feb 19, 2025 | 56.86 | 56.86 | 56.45 | 56.61 | 56.48 | -0.50% | 8,366 |
| Feb 18, 2025 | 57.18 | 57.18 | 56.71 | 56.89 | 56.77 | -0.51% | 4,266 |
| Feb 14, 2025 | 57.34 | 57.34 | 57.18 | 57.18 | 57.05 | -0.39% | 2,996 |
| Feb 13, 2025 | 57.00 | 57.40 | 56.93 | 57.40 | 57.28 | 1.18% | 17,109 |
| Feb 12, 2025 | 56.55 | 56.73 | 56.38 | 56.73 | 56.61 | -0.25% | 3,811 |
| Feb 11, 2025 | 56.94 | 56.94 | 56.63 | 56.87 | 56.75 | -0.22% | 3,244 |
| Feb 10, 2025 | 56.69 | 57.00 | 56.55 | 57.00 | 56.87 | 0.99% | 5,245 |
| Feb 7, 2025 | 57.23 | 57.23 | 56.44 | 56.44 | 56.32 | -1.31% | 4,409 |
| Feb 6, 2025 | 57.38 | 57.38 | 56.92 | 57.19 | 57.07 | 0.53% | 5,096 |
| Feb 5, 2025 | 56.83 | 56.90 | 56.53 | 56.89 | 56.76 | 0.25% | 23,503 |
| Feb 4, 2025 | 56.50 | 56.80 | 56.38 | 56.75 | 56.62 | 0.82% | 16,716 |
| Feb 3, 2025 | 54.67 | 56.46 | 54.67 | 56.29 | 56.16 | 0.03% | 22,358 |
| Jan 31, 2025 | 56.74 | 56.79 | 56.19 | 56.27 | 56.15 | -0.83% | 3,542 |
| Jan 30, 2025 | 56.70 | 56.77 | 56.54 | 56.74 | 56.62 | 0.81% | 3,796 |
| Jan 29, 2025 | 56.30 | 56.50 | 56.29 | 56.29 | 56.16 | 0.09% | 1,946 |
| Jan 28, 2025 | 56.28 | 56.36 | 56.12 | 56.24 | 56.11 | -0.06% | 1,885 |
| Jan 27, 2025 | 54.72 | 56.27 | 54.72 | 56.27 | 56.15 | 1.55% | 6,350 |
| Jan 24, 2025 | 55.54 | 55.54 | 55.31 | 55.41 | 55.29 | 0.06% | 5,095 |
| Jan 23, 2025 | 55.03 | 55.38 | 54.88 | 55.38 | 55.26 | 0.70% | 2,735 |
| Jan 22, 2025 | 55.45 | 55.45 | 54.95 | 55.00 | 54.88 | -0.29% | 3,603 |
| Jan 21, 2025 | 54.80 | 55.16 | 54.80 | 55.16 | 55.04 | 1.48% | 2,308 |
| Jan 17, 2025 | 54.66 | 54.66 | 54.22 | 54.35 | 54.23 | 0.70% | 2,231 |
| Jan 16, 2025 | 53.69 | 54.07 | 53.64 | 53.97 | 53.85 | 0.34% | 5,638 |