US Discretionary Spending Ishares Evolved ETF (NY: IEDI )

40.94 USD +0.71 (+1.76%)
Official Closing Price Updated: 4:10 PM EST, Jan 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 20, 2021 40.26 40.94 40.26 40.94 2,835 +0.71(+1.76%)
Jan 19, 2021 40.37 40.37 40.21 40.23 1,909 -0.13(-0.33%)
Jan 15, 2021 40.36 40.36 40.36 40.36 400 -0.23(-0.56%)
Jan 14, 2021 40.90 40.90 40.59 40.59 1,579 -0.26(-0.65%)
Jan 13, 2021 40.86 41.01 40.83 40.86 1,714 -0.06(-0.15%)
Jan 12, 2021 40.60 40.92 40.60 40.92 3,874 +0.34(+0.85%)
Jan 11, 2021 40.57 40.71 40.52 40.57 2,515 -0.19(-0.47%)
Jan 08, 2021 40.51 40.77 40.51 40.77 1,300 +0.25(+0.62%)
Jan 07, 2021 40.43 40.62 40.28 40.51 58,111 +0.23(+0.58%)
Jan 06, 2021 39.86 40.51 39.86 40.28 3,269 +0.26(+0.65%)
Jan 05, 2021 39.88 40.03 39.68 40.02 2,120 +0.31(+0.78%)
Jan 04, 2021 40.10 40.23 39.33 39.71 4,437 -0.49(-1.21%)
Dec 31, 2020 40.19 40.19 40.19 2,453 -0.08(-0.19%)
Dec 30, 2020 40.35 40.43 40.26 40.27 2,453 -0.05(-0.13%)
Dec 29, 2020 40.43 40.43 40.15 40.32 7,093 -0.07(-0.18%)
Dec 28, 2020 40.12 40.45 40.09 40.39 4,733 +0.47(+1.19%)
Dec 24, 2020 40.06 40.06 39.90 39.92 900 -0.04(-0.10%)
Dec 23, 2020 40.00 40.05 39.96 39.96 12,464 +0.04(+0.10%)
Dec 22, 2020 39.86 39.99 39.78 39.92 3,531 -0.01(-0.02%)
Dec 21, 2020 39.54 39.97 39.48 39.92 3,787 -0.09(-0.22%)
Dec 18, 2020 40.34 40.34 39.92 40.01 2,000 -0.20(-0.49%)
Dec 17, 2020 40.09 40.21 40.06 40.21 1,648 +0.29(+0.72%)
Dec 16, 2020 39.83 39.92 39.79 39.92 3,504 +0.27(+0.69%)
Dec 15, 2020 39.55 39.65 39.32 39.65 4,405 +0.45(+1.15%)
Dec 14, 2020 39.54 39.54 39.20 39.20 2,354 -0.02(-0.05%)
Dec 11, 2020 39.26 39.26 39.22 39.22 600 -0.22(-0.55%)
Dec 10, 2020 39.43 39.45 39.38 39.44 4,627 -0.00(-0.00%)
Dec 09, 2020 39.93 39.93 39.44 39.44 1,620 -0.14(-0.35%)
Dec 08, 2020 39.40 39.58 39.40 39.58 2,177 +0.10(+0.26%)
Dec 07, 2020 39.48 39.48 39.42 39.47 1,642 -0.07(-0.17%)
Dec 04, 2020 39.56 39.60 39.46 39.54 2,200 +0.06(+0.16%)
Dec 03, 2020 39.67 39.90 39.48 39.48 59,036 -0.05(-0.14%)
Dec 02, 2020 39.81 39.81 39.50 39.53 3,460 -0.24(-0.61%)
Dec 01, 2020 39.58 39.77 39.58 39.77 1,973 +0.45(+1.14%)
Nov 30, 2020 39.16 39.40 39.02 39.33 2,857 -0.12(-0.30%)
Nov 27, 2020 39.50 39.55 39.39 39.44 2,200 +0.06(+0.16%)
Nov 25, 2020 39.26 39.38 39.26 39.38 900 +0.13(+0.34%)
Nov 24, 2020 39.00 39.29 39.00 39.25 2,562 +0.47(+1.20%)
Nov 23, 2020 38.76 38.78 38.56 38.78 3,125 +0.26(+0.69%)
Nov 20, 2020 38.71 38.71 38.52 38.52 2,000 -0.15(-0.39%)
Nov 19, 2020 38.33 38.68 38.33 38.67 2,798 +0.23(+0.59%)
Nov 18, 2020 38.89 38.89 38.44 38.44 1,050 -0.24(-0.61%)
Nov 17, 2020 38.60 38.75 38.50 38.68 2,470 -0.03(-0.07%)
Nov 16, 2020 38.78 38.78 38.57 38.71 2,436 +0.38(+0.99%)
Nov 13, 2020 38.10 38.33 38.10 38.33 2,100 +0.48(+1.27%)
Nov 12, 2020 38.29 38.30 37.70 37.84 7,829 -0.35(-0.90%)
Nov 11, 2020 38.11 38.28 38.11 38.19 2,257 +0.46(+1.21%)
Nov 10, 2020 37.66 37.87 37.50 37.73 2,855 -0.19(-0.49%)
Nov 09, 2020 38.93 39.08 37.92 37.92 5,754 -0.40(-1.05%)
Nov 06, 2020 38.00 38.32 38.00 38.32 6,600 +0.04(+0.11%)
Nov 05, 2020 38.19 38.37 38.07 38.28 1,750 +0.78(+2.08%)
Nov 04, 2020 37.83 37.85 37.50 37.50 2,375 +0.70(+1.90%)
Nov 03, 2020 36.73 36.80 36.73 36.80 871 +0.87(+2.43%)
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.