Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
US Discretionary Spending Ishares Evolved ETF
(NY:
IEDI
)
51.53
+0.01 (+0.02%)
Official Closing Price
Updated: 6:30 PM EDT, Sep 20, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Dec 31, 2018
22.52
22.52
22.50
22.50
108
+0.12(+0.52%)
Dec 28, 2018
22.35
22.39
22.35
22.39
650
+0.11(+0.48%)
Dec 27, 2018
22.10
22.28
21.85
22.28
542
+0.06(+0.25%)
Dec 26, 2018
21.33
22.22
21.33
22.22
417
+1.10(+5.18%)
Dec 24, 2018
21.25
21.25
21.13
21.13
216
-0.39(-1.80%)
Dec 21, 2018
21.52
21.52
21.52
21.52
108
-0.28(-1.29%)
Dec 20, 2018
22.09
22.09
21.80
21.80
663
-0.62(-2.78%)
Dec 19, 2018
22.42
22.42
22.42
22.42
16
-0.40(-1.76%)
Dec 18, 2018
22.73
22.84
22.73
22.82
325
+0.21(+0.95%)
Dec 17, 2018
22.61
22.61
22.61
22.61
47
-0.62(-2.67%)
Dec 14, 2018
23.46
23.47
23.23
23.23
764
-0.41(-1.74%)
Dec 13, 2018
23.64
23.64
23.64
23.64
0
-0.12(-0.52%)
Dec 12, 2018
23.69
23.76
23.69
23.76
327
+0.21(+0.91%)
Dec 11, 2018
23.55
23.55
23.55
23.55
0
-0.01(-0.04%)
Dec 10, 2018
23.56
23.56
23.15
23.56
5,030
+0.04(+0.17%)
Dec 07, 2018
23.55
23.55
23.52
23.52
4,698
-0.18(-0.75%)
Dec 06, 2018
23.80
23.80
23.69
23.69
315
-0.83(-3.40%)
Dec 04, 2018
24.53
24.53
24.53
24.53
109
-0.37(-1.47%)
Dec 03, 2018
24.89
24.89
24.89
24.89
528
+0.39(+1.61%)
Nov 30, 2018
24.50
24.50
24.50
24.50
0
+0.00(+0.00%)
Nov 29, 2018
24.50
24.50
24.50
24.50
1
+0.41(+1.72%)
Nov 28, 2018
24.09
24.09
24.09
24.09
370
+0.24(+0.99%)
Nov 27, 2018
23.83
23.86
23.80
23.85
3,908
-0.01(-0.03%)
Nov 26, 2018
23.86
23.86
23.86
23.86
218
+0.39(+1.67%)
Nov 23, 2018
23.47
23.47
23.47
23.47
109
-0.15(-0.64%)
Nov 21, 2018
23.62
23.62
23.62
0
+0.17(+0.72%)
Nov 20, 2018
22.93
23.45
22.93
23.45
539
-0.67(-2.79%)
Nov 19, 2018
24.14
24.14
24.12
24.12
657
-0.31(-1.26%)
Nov 16, 2018
24.39
24.43
24.39
24.43
218
+0.03(+0.11%)
Nov 15, 2018
24.71
24.71
24.23
24.40
1,420
-0.57(-2.27%)
Nov 14, 2018
24.97
24.97
24.97
24.97
113
+0.00(+0.00%)
Nov 13, 2018
24.97
24.97
24.97
24.97
219
-0.26(-1.02%)
Nov 12, 2018
25.22
25.22
25.22
25.22
218
-0.06(-0.25%)
Nov 09, 2018
25.45
25.45
25.29
25.29
546
-0.07(-0.29%)
Nov 08, 2018
25.36
25.36
25.36
25.36
0
+0.00(+0.00%)
Nov 07, 2018
25.36
25.36
25.36
25.36
218
+0.41(+1.65%)
Nov 06, 2018
24.94
24.95
24.94
24.95
548
+0.11(+0.46%)
Nov 05, 2018
24.88
24.88
24.76
24.83
2,421
-0.11(-0.46%)
Nov 02, 2018
24.92
24.95
24.92
24.95
874
+0.13(+0.52%)
Nov 01, 2018
24.46
24.82
24.46
24.82
1,338
+0.25(+1.01%)
Oct 31, 2018
24.49
24.57
24.49
24.57
1,203
+0.47(+1.94%)
Oct 30, 2018
24.15
24.15
24.11
24.11
230
+0.10(+0.42%)
Oct 29, 2018
24.16
24.16
24.01
24.01
32,707
+0.10(+0.42%)
Oct 26, 2018
23.62
23.95
23.57
23.90
1,201
-0.45(-1.83%)
Oct 25, 2018
24.09
24.35
24.09
24.35
586
-0.01(-0.04%)
Oct 24, 2018
24.36
24.36
24.36
24.36
218
+0.11(+0.45%)
Oct 23, 2018
24.34
24.34
24.25
24.25
340
-0.15(-0.60%)
Oct 22, 2018
24.40
24.40
24.40
24.40
2
+0.00(+0.00%)
Oct 19, 2018
24.40
24.40
24.40
24.40
0
-0.00(-0.00%)
Oct 18, 2018
24.44
24.44
24.40
24.40
644
-0.11(-0.44%)
Oct 17, 2018
24.75
24.75
24.51
24.51
1,092
-0.24(-0.96%)
Oct 16, 2018
24.57
24.75
24.57
24.75
665
+0.24(+0.98%)
Oct 15, 2018
24.51
24.51
24.51
24.51
329
+0.18(+0.74%)
Oct 12, 2018
24.42
24.42
24.33
24.33
1,311
+0.22(+0.90%)
Oct 11, 2018
24.26
24.26
24.11
24.11
970
-0.51(-2.07%)
Oct 10, 2018
25.07
25.07
24.62
24.62
2,725
-0.78(-3.06%)
Oct 09, 2018
25.40
25.40
25.40
25.40
272
+0.26(+1.02%)
Oct 08, 2018
25.14
25.14
25.14
25.14
174
-0.00(-0.00%)
Oct 05, 2018
25.14
25.14
25.14
25.14
546
-0.14(-0.54%)
Oct 04, 2018
25.50
25.50
25.28
25.28
886
-0.33(-1.29%)
Oct 03, 2018
25.78
25.78
25.61
25.61
1,888
-0.29(-1.13%)
Oct 02, 2018
26.06
26.06
25.90
25.90
769
-0.20(-0.77%)
Oct 01, 2018
26.10
26.10
26.10
26.10
184
-0.08(-0.31%)
Sep 28, 2018
26.18
26.18
26.18
26.18
109
+0.00(+0.00%)
Sep 27, 2018
26.10
26.18
26.10
26.18
332
-0.02(-0.07%)
Sep 26, 2018
26.21
26.21
26.20
26.20
304
+0.23(+0.87%)
Sep 25, 2018
25.99
25.99
25.98
25.98
282
+0.04(+0.14%)
Sep 24, 2018
25.94
25.94
25.94
25.94
447
-0.10(-0.39%)
Sep 21, 2018
26.17
26.17
26.04
26.04
1,425
-0.03(-0.11%)
Sep 20, 2018
26.00
26.08
26.00
26.07
1,078
+0.17(+0.67%)
Sep 19, 2018
25.97
25.97
25.90
25.90
891
-0.04(-0.17%)
Sep 18, 2018
25.94
25.94
25.94
25.94
137
+0.15(+0.58%)
Sep 17, 2018
25.78
25.81
25.78
25.79
1,682
-0.20(-0.75%)
Sep 14, 2018
25.99
25.99
25.99
25.99
109
-0.00(-0.00%)
Sep 13, 2018
26.04
26.04
25.96
25.99
2,584
-0.12(-0.45%)
Sep 12, 2018
26.24
26.24
26.04
26.10
1,596
-0.03(-0.10%)
Sep 11, 2018
26.13
26.13
26.13
26.13
3,040
+0.10(+0.39%)
Sep 10, 2018
26.06
26.06
25.99
26.03
4,151
+0.20(+0.78%)
Sep 07, 2018
25.88
26.00
25.83
25.83
2,740
-0.07(-0.26%)
Sep 06, 2018
25.90
25.90
25.90
25.90
221
-0.04(-0.16%)
Sep 05, 2018
25.85
25.94
25.85
25.94
1,296
-0.08(-0.31%)
Sep 04, 2018
25.89
26.07
25.89
26.02
5,553
+0.17(+0.65%)
Aug 31, 2018
25.85
25.85
25.85
0
+0.01(+0.05%)
Aug 30, 2018
25.84
25.84
25.84
25.84
40
+0.00(+0.00%)
Aug 29, 2018
25.84
25.84
25.84
25.84
7
+0.19(+0.75%)
Aug 28, 2018
25.68
25.68
25.65
25.65
1,318
+0.01(+0.06%)
Aug 27, 2018
25.63
25.67
25.63
25.63
700
-0.08(-0.30%)
Aug 24, 2018
25.71
25.71
25.71
25.71
109
-0.00(-0.00%)
Aug 23, 2018
25.71
25.71
25.71
25.71
0
+0.00(+0.00%)
Aug 22, 2018
25.45
25.76
25.45
25.71
357
+0.17(+0.68%)
Aug 21, 2018
25.45
25.54
25.45
25.54
929
+0.36(+1.41%)
Aug 20, 2018
25.18
25.18
25.18
25.18
1
+0.00(+0.00%)
Aug 17, 2018
25.18
25.18
25.17
25.18
1,315
+0.50(+2.01%)
Aug 16, 2018
24.69
24.69
24.69
24.69
0
+0.00(+0.00%)
Aug 15, 2018
25.04
25.04
24.69
24.69
2,893
-0.39(-1.55%)
Aug 14, 2018
24.99
25.07
24.99
25.07
1,132
+0.27(+1.11%)
Aug 13, 2018
24.80
24.80
24.80
24.80
252
-0.17(-0.69%)
Aug 10, 2018
24.97
24.97
24.97
24.97
109
+0.01(+0.04%)
Aug 09, 2018
24.96
24.96
24.96
24.96
601
+0.04(+0.14%)
Aug 08, 2018
24.89
24.93
24.89
24.93
581
+0.09(+0.36%)
Aug 07, 2018
24.86
24.86
24.84
24.84
1,013
+0.13(+0.52%)
Aug 06, 2018
24.63
24.71
24.63
24.71
779
+0.10(+0.41%)
Aug 03, 2018
24.61
24.61
24.61
24.61
219
+0.16(+0.65%)
Aug 02, 2018
24.40
24.45
24.40
24.45
998
+0.00(+0.02%)
Aug 01, 2018
24.44
24.44
24.44
24.44
306
-0.06(-0.26%)
Jul 31, 2018
24.55
24.55
24.51
24.51
717
-0.07(-0.30%)
Jul 30, 2018
24.58
24.58
24.58
24.58
0
+0.00(+0.00%)
Jul 27, 2018
24.67
24.67
24.58
24.58
657
-0.07(-0.28%)
Jul 26, 2018
24.64
24.65
24.64
24.65
619
+0.01(+0.05%)
Jul 25, 2018
24.60
24.64
24.60
24.64
219
-0.06(-0.26%)
Jul 24, 2018
24.70
24.70
24.70
24.70
0
+0.00(+0.00%)
Jul 23, 2018
24.70
24.70
24.70
24.70
16
+0.00(+0.00%)
Jul 20, 2018
24.71
24.71
24.70
24.70
2,659
-0.06(-0.26%)
Jul 19, 2018
24.76
24.76
24.76
24.76
600
+0.10(+0.39%)
Jul 18, 2018
24.67
24.67
24.67
24.67
0
+0.00(+0.00%)
Jul 17, 2018
24.54
24.70
24.54
24.67
1,546
+0.45(+1.86%)
Jul 16, 2018
24.22
24.22
24.22
24.22
0
+0.00(+0.00%)
Jul 13, 2018
24.22
24.22
24.22
24.22
0
+0.00(+0.00%)
Jul 12, 2018
24.22
24.22
24.22
24.22
0
+0.00(+0.00%)
Jul 11, 2018
24.22
24.22
24.22
24.22
219
+0.14(+0.56%)
Jul 10, 2018
24.08
24.08
24.08
24.08
67
+0.00(+0.00%)
Jul 09, 2018
24.08
24.08
24.08
24.08
0
+0.00(+0.00%)
Jul 06, 2018
24.09
24.09
24.08
24.08
2,053
+0.32(+1.37%)
Jul 05, 2018
23.76
23.76
23.76
23.76
0
+0.00(+0.00%)
Jul 03, 2018
23.76
23.76
23.76
0
+0.00(+0.00%)
Jul 02, 2018
23.76
23.76
23.76
23.76
164
-0.56(-2.31%)
Jun 29, 2018
24.32
24.32
24.32
24.32
54
+0.19(+0.79%)
Jun 28, 2018
24.13
24.13
24.13
24.13
0
+0.00(+0.00%)
Jun 27, 2018
24.13
24.13
24.13
24.13
721
+0.03(+0.11%)
Jun 26, 2018
24.10
24.10
24.10
24.10
324
-0.24(-1.00%)
Jun 25, 2018
24.34
24.34
24.34
24.34
1
+0.00(+0.00%)
Jun 22, 2018
24.34
24.34
24.34
24.34
1
+0.00(+0.00%)
Jun 21, 2018
24.34
24.34
24.34
24.34
220
+0.07(+0.30%)
Jun 20, 2018
24.27
24.27
24.27
24.27
0
+0.00(+0.00%)
Jun 19, 2018
24.27
24.27
24.27
24.27
220
-0.10(-0.41%)
Jun 18, 2018
24.37
24.37
24.37
24.37
659
+0.16(+0.68%)
Jun 15, 2018
24.27
24.27
24.20
220
-0.06(-0.26%)
Jun 14, 2018
24.27
24.27
24.27
24.27
110
-0.15(-0.60%)
Jun 13, 2018
24.41
24.41
24.41
24.41
0
+0.00(+0.00%)
Jun 12, 2018
24.33
24.41
24.33
24.41
854
+0.17(+0.71%)
Jun 11, 2018
24.24
24.24
24.24
24.24
0
+0.00(+0.00%)
Jun 08, 2018
24.20
24.24
24.19
24.24
2,284
+0.06(+0.26%)
Jun 07, 2018
24.18
24.18
24.18
24.18
228
+0.23(+0.96%)
Jun 06, 2018
23.89
23.96
23.87
23.95
2,310
+0.73(+3.16%)
Jun 05, 2018
23.21
23.21
23.21
23.21
0
+0.00(+0.00%)
Jun 04, 2018
23.21
23.21
23.21
23.21
0
+0.00(+0.00%)
Jun 01, 2018
23.21
23.21
23.21
23.21
0
+0.00(+0.00%)
May 31, 2018
23.21
23.21
23.21
23.21
0
+0.00(+0.00%)
May 30, 2018
23.21
23.21
23.21
23.21
99
+0.00(+0.00%)
May 29, 2018
23.21
23.21
23.21
23.21
220
-0.08(-0.35%)
May 25, 2018
23.30
23.30
23.30
0
+0.27(+1.18%)
May 24, 2018
23.02
23.02
23.02
23.02
0
+0.00(+0.00%)
May 23, 2018
23.02
23.02
23.02
23.02
0
+0.00(+0.00%)
May 22, 2018
23.02
23.02
23.02
23.02
228
+0.07(+0.32%)
May 21, 2018
22.95
22.95
22.95
22.95
0
+0.00(+0.00%)
May 18, 2018
22.95
22.95
22.95
22.95
0
+0.00(+0.00%)
May 17, 2018
22.95
22.95
22.95
22.95
0
+0.00(+0.00%)
May 16, 2018
22.95
22.95
22.95
22.95
0
+0.00(+0.00%)
May 15, 2018
22.95
22.99
22.95
22.95
481
+0.12(+0.52%)
May 14, 2018
22.83
22.83
22.83
22.83
0
+0.00(+0.00%)
May 11, 2018
22.83
22.83
22.83
22.83
0
+0.00(+0.00%)
May 10, 2018
22.84
22.84
22.83
22.83
552
+0.08(+0.36%)
May 09, 2018
22.75
22.75
22.75
22.75
1
+0.00(+0.00%)
May 08, 2018
22.75
22.75
22.75
22.75
0
+0.00(+0.00%)
May 07, 2018
22.75
22.75
22.75
22.75
0
+0.00(+0.00%)
May 04, 2018
22.75
22.75
22.75
22.75
606
+0.18(+0.81%)
May 03, 2018
22.57
22.57
22.57
22.57
119
-0.49(-2.12%)
May 02, 2018
23.06
23.06
23.06
23.06
46
+0.00(+0.00%)
May 01, 2018
23.06
23.06
23.06
23.06
36
+0.00(+0.00%)
Apr 30, 2018
23.06
23.06
23.06
23.06
200
+0.34(+1.48%)
Apr 27, 2018
22.72
22.72
22.72
22.72
0
+0.00(+0.00%)
Apr 26, 2018
22.68
22.72
22.68
22.72
821
-0.08(-0.36%)
Apr 25, 2018
22.80
22.80
22.80
22.80
2
+0.00(+0.00%)
Apr 24, 2018
22.80
22.80
22.80
22.80
1
+0.00(+0.00%)
Apr 23, 2018
22.80
22.80
22.80
22.80
2
+0.31(+1.37%)
Apr 20, 2018
22.59
22.59
22.50
22.50
330
+0.15(+0.69%)
Apr 19, 2018
22.34
22.34
22.34
22.34
0
+0.00(+0.00%)
Apr 18, 2018
22.34
22.34
22.34
22.34
0
+0.00(+0.00%)
Apr 17, 2018
22.34
22.34
22.34
22.34
44
+0.00(+0.00%)
Apr 16, 2018
22.34
22.34
22.34
22.34
22
+0.00(+0.00%)
Apr 13, 2018
22.31
22.34
22.31
22.34
3,102
-0.37(-1.64%)
Apr 12, 2018
22.71
22.71
22.71
22.71
4
+0.90(+4.12%)
Apr 11, 2018
21.81
21.81
21.81
21.81
52
+0.00(+0.00%)
Apr 10, 2018
21.81
21.81
21.81
21.81
0
+0.00(+0.00%)
Apr 09, 2018
21.81
21.81
21.81
21.81
0
+0.00(+0.00%)
Apr 06, 2018
21.81
21.81
21.81
21.81
0
+0.00(+0.00%)
Apr 05, 2018
21.81
21.81
21.81
21.81
165
+0.00(+0.00%)
Apr 04, 2018
21.81
21.81
21.81
21.81
0
+0.00(+0.00%)
Apr 03, 2018
21.81
21.81
21.81
21.81
0
+0.00(+0.00%)
Apr 02, 2018
21.97
21.97
21.81
21.81
800
-0.44(-1.96%)
Mar 29, 2018
22.25
22.25
22.25
0
+0.00(+0.00%)
Mar 28, 2018
22.25
22.25
22.25
22.25
0
+0.00(+0.00%)
Mar 27, 2018
22.25
22.25
22.25
22.25
0
+0.00(+0.00%)
Mar 26, 2018
22.30
22.30
22.25
22.25
467
-0.09(-0.41%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.