iShares U.S. Consumer Focused ETF (IEDI)
BATS: IEDI · Real-Time Price · USD
57.98
-0.12 (-0.21%)
At close: Feb 10, 2026, 4:00 PM EST
57.98
0.00 (0.00%)
After-hours: Feb 10, 2026, 6:30 PM EST
IEDI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 10, 2026 | 58.17 | 58.19 | 58.17 | 58.19 | 58.19 | 0.15% | 101 |
| Feb 9, 2026 | 57.92 | 58.10 | 57.92 | 58.10 | 58.10 | -0.43% | 2,017 |
| Feb 6, 2026 | 57.82 | 58.35 | 57.82 | 58.35 | 58.35 | 1.40% | 898 |
| Feb 5, 2026 | 57.84 | 57.84 | 57.55 | 57.55 | 57.55 | -1.14% | 934 |
| Feb 4, 2026 | 58.13 | 58.37 | 58.13 | 58.21 | 58.21 | 0.55% | 484 |
| Feb 3, 2026 | 58.07 | 58.07 | 57.63 | 57.90 | 57.90 | 0.11% | 2,757 |
| Feb 2, 2026 | 57.28 | 57.87 | 57.28 | 57.83 | 57.83 | 1.36% | 3,761 |
| Jan 30, 2026 | 56.98 | 57.05 | 56.67 | 57.05 | 57.05 | -0.16% | 2,645 |
| Jan 29, 2026 | 57.32 | 57.32 | 56.89 | 57.15 | 57.15 | -0.20% | 1,639 |
| Jan 28, 2026 | 57.84 | 57.84 | 57.24 | 57.26 | 57.26 | -1.01% | 1,865 |
| Jan 27, 2026 | 58.29 | 58.29 | 57.82 | 57.84 | 57.84 | -0.55% | 1,077 |
| Jan 26, 2026 | 58.40 | 58.42 | 58.16 | 58.16 | 58.16 | -0.24% | 3,571 |
| Jan 23, 2026 | 58.21 | 58.30 | 58.16 | 58.30 | 58.30 | 0.32% | 1,638 |
| Jan 22, 2026 | 58.36 | 58.41 | 58.10 | 58.12 | 58.12 | -0.37% | 2,616 |
| Jan 21, 2026 | 57.72 | 58.33 | 57.72 | 58.33 | 58.33 | 1.53% | 849 |
| Jan 20, 2026 | 57.84 | 57.84 | 57.45 | 57.45 | 57.45 | -1.55% | 3,229 |
| Jan 16, 2026 | 58.09 | 58.36 | 58.09 | 58.36 | 58.36 | -0.04% | 664 |
| Jan 15, 2026 | 58.43 | 58.43 | 58.33 | 58.38 | 58.38 | 0.45% | 1,841 |
| Jan 14, 2026 | 58.06 | 58.12 | 58.06 | 58.12 | 58.12 | -0.60% | 2,164 |
| Jan 13, 2026 | 58.25 | 58.47 | 58.16 | 58.47 | 58.47 | 0.27% | 4,155 |
| Jan 12, 2026 | 57.95 | 58.38 | 57.95 | 58.32 | 58.32 | 0.59% | 5,395 |
| Jan 9, 2026 | 57.51 | 57.97 | 57.51 | 57.97 | 57.97 | 1.22% | 1,750 |
| Jan 8, 2026 | 56.70 | 57.49 | 56.70 | 57.28 | 57.28 | 1.71% | 7,453 |
| Jan 7, 2026 | 56.42 | 56.73 | 56.31 | 56.31 | 56.31 | -0.55% | 1,672 |
| Jan 6, 2026 | 56.09 | 56.70 | 56.09 | 56.62 | 56.62 | 1.68% | 1,819 |
| Jan 5, 2026 | 55.07 | 55.99 | 55.07 | 55.69 | 55.69 | 0.91% | 6,736 |
| Jan 2, 2026 | 55.01 | 55.19 | 55.01 | 55.19 | 55.19 | 0.24% | 3,660 |
| Dec 31, 2025 | 55.36 | 55.36 | 55.05 | 55.05 | 55.05 | -0.67% | 3,089 |
| Dec 30, 2025 | 55.49 | 55.55 | 55.42 | 55.43 | 55.43 | -0.35% | 4,036 |
| Dec 29, 2025 | 55.78 | 55.78 | 55.55 | 55.62 | 55.62 | -0.43% | 1,030 |
| Dec 26, 2025 | 55.80 | 55.86 | 55.73 | 55.86 | 55.86 | 0.08% | 1,068 |
| Dec 24, 2025 | 55.58 | 55.82 | 55.58 | 55.82 | 55.82 | 0.70% | 472 |
| Dec 23, 2025 | 55.50 | 55.50 | 55.41 | 55.43 | 55.43 | -0.33% | 2,508 |
| Dec 22, 2025 | 55.70 | 55.70 | 55.59 | 55.61 | 55.61 | 0.08% | 6,494 |
| Dec 19, 2025 | 55.75 | 55.75 | 55.57 | 55.57 | 55.57 | -0.58% | 1,707 |
| Dec 18, 2025 | 56.10 | 56.44 | 55.84 | 55.89 | 55.89 | 0.34% | 5,655 |
| Dec 17, 2025 | 55.68 | 55.96 | 55.68 | 55.71 | 55.70 | 0.14% | 2,996 |
| Dec 16, 2025 | 56.01 | 56.01 | 55.63 | 55.63 | 55.63 | -0.77% | 2,689 |
| Dec 15, 2025 | 56.28 | 56.28 | 55.92 | 56.06 | 55.92 | -0.17% | 615 |
| Dec 12, 2025 | 56.12 | 56.38 | 56.12 | 56.16 | 56.02 | 0.11% | 13,582 |
| Dec 11, 2025 | 55.60 | 56.12 | 55.60 | 56.10 | 55.96 | 1.15% | 6,660 |
| Dec 10, 2025 | 55.16 | 55.53 | 55.16 | 55.46 | 55.32 | 0.57% | 1,102 |
| Dec 9, 2025 | 54.99 | 55.31 | 54.99 | 55.14 | 55.01 | -0.33% | 7,386 |
| Dec 8, 2025 | 55.36 | 55.36 | 55.32 | 55.33 | 55.19 | -0.73% | 1,051 |
| Dec 5, 2025 | 55.74 | 55.83 | 55.73 | 55.73 | 55.59 | 0.66% | 1,768 |
| Dec 4, 2025 | 55.32 | 55.37 | 55.32 | 55.37 | 55.23 | -0.53% | 858 |
| Dec 3, 2025 | 55.29 | 55.78 | 55.29 | 55.66 | 55.52 | 0.75% | 2,553 |
| Dec 2, 2025 | 55.05 | 55.25 | 55.05 | 55.25 | 55.11 | -0.09% | 1,832 |
| Dec 1, 2025 | 55.00 | 55.69 | 55.00 | 55.30 | 55.16 | - | 3,938 |
| Nov 28, 2025 | 55.25 | 55.29 | 55.25 | 55.29 | 55.16 | 0.45% | 927 |