iShares U.S. Consumer Focused ETF (NY:IEDI)

57.38 -0.38 (-0.66%)
Official Closing Price Updated: 8:00 PM EDT, Sep 12, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 12, 2025 57.55 57.55 57.28 57.38 11,337 -0.38(-0.66%)
Sep 11, 2025 57.48 57.76 57.48 57.76 4,278 +0.72(+1.26%)
Sep 10, 2025 57.33 57.40 56.99 57.04 2,240 -0.61(-1.06%)
Sep 09, 2025 57.82 57.82 57.49 57.65 2,571 -0.21(-0.36%)
Sep 08, 2025 57.63 57.86 57.60 57.86 1,767 +0.41(+0.71%)
Sep 05, 2025 57.87 57.87 57.28 57.45 3,201 -0.19(-0.33%)
Sep 04, 2025 56.96 57.64 56.96 57.64 2,266 +0.78(+1.38%)
Sep 03, 2025 56.70 56.86 56.70 56.86 3,276 +0.16(+0.27%)
Sep 02, 2025 56.39 56.70 56.36 56.70 2,566 -0.08(-0.14%)
Aug 29, 2025 56.73 56.78 56.68 56.78 887 -0.25(-0.44%)
Aug 28, 2025 57.30 57.30 56.89 57.03 1,057 -0.03(-0.05%)
Aug 27, 2025 56.77 57.16 56.77 57.06 905 +0.21(+0.37%)
Aug 26, 2025 56.78 56.85 56.71 56.85 1,752 +0.05(+0.08%)
Aug 25, 2025 57.02 57.02 56.80 56.80 1,959 -0.45(-0.79%)
Aug 22, 2025 56.66 57.41 56.66 57.25 4,628 +0.85(+1.50%)
Aug 21, 2025 56.65 56.65 56.22 56.41 4,011 -0.55(-0.97%)
Aug 20, 2025 57.11 57.11 56.96 56.96 1,848 -0.06(-0.11%)
Aug 19, 2025 57.43 57.43 56.98 57.02 852 +0.25(+0.45%)
Aug 18, 2025 56.74 56.80 56.74 56.77 1,085 +0.10(+0.18%)
Aug 15, 2025 56.66 56.70 56.66 56.67 764 -0.05(-0.08%)
Aug 14, 2025 56.79 56.80 56.71 56.71 1,523 -0.44(-0.77%)
Aug 13, 2025 56.52 57.15 56.52 57.15 1,728 +0.55(+0.97%)
Aug 12, 2025 56.42 56.60 56.42 56.60 1,210 +0.67(+1.20%)
Aug 11, 2025 55.92 55.93 55.86 55.93 997 -0.08(-0.14%)
Aug 08, 2025 56.15 56.32 56.01 56.01 6,372 -0.15(-0.26%)
Aug 07, 2025 56.26 56.26 55.85 56.16 5,533 -0.10(-0.19%)
Aug 06, 2025 55.67 56.26 55.67 56.26 2,624 +0.82(+1.48%)
Aug 05, 2025 55.35 55.55 55.33 55.44 2,822 -0.04(-0.06%)
Aug 04, 2025 55.15 55.53 55.15 55.48 2,316 +0.80(+1.46%)
Aug 01, 2025 54.35 54.68 54.35 54.68 1,277 -0.34(-0.61%)
Jul 31, 2025 55.60 55.60 55.02 55.02 746 -0.29(-0.53%)
Jul 30, 2025 55.52 55.66 55.26 55.31 3,243 -0.25(-0.44%)
Jul 29, 2025 55.70 55.70 55.42 55.56 1,746 -0.19(-0.35%)
Jul 28, 2025 55.71 55.99 55.71 55.75 1,610 -0.04(-0.07%)
Jul 25, 2025 55.56 55.79 55.56 55.79 1,905 +0.30(+0.54%)
Jul 24, 2025 55.85 55.85 55.46 55.49 2,477 -0.34(-0.61%)
Jul 23, 2025 55.71 55.83 55.67 55.83 1,300 +0.26(+0.47%)
Jul 22, 2025 55.41 55.57 55.21 55.57 2,645 +0.48(+0.87%)
Jul 21, 2025 55.13 55.26 55.09 55.09 2,571 +0.31(+0.56%)
Jul 18, 2025 54.79 54.79 54.67 54.78 1,549 +0.09(+0.17%)
Jul 17, 2025 54.41 54.74 54.41 54.69 967 +0.31(+0.57%)
Jul 16, 2025 53.95 54.40 53.95 54.38 1,305 -0.10(-0.19%)
Jul 15, 2025 55.53 55.53 54.48 54.48 5,472 -0.86(-1.55%)
Jul 14, 2025 55.08 55.34 55.03 55.34 4,482 +0.20(+0.37%)
Jul 11, 2025 55.14 55.14 55.14 55.14 2,269 -0.36(-0.65%)
Jul 10, 2025 55.71 55.77 55.50 55.50 1,668 +0.03(+0.05%)
Jul 09, 2025 55.22 55.47 55.22 55.47 2,275 +0.23(+0.41%)
Jul 08, 2025 55.30 55.31 55.19 55.24 1,979 -0.26(-0.46%)
Jul 07, 2025 55.63 55.63 55.34 55.50 2,832 -0.17(-0.31%)
Jul 03, 2025 55.67 55.67 55.67 55.67 521 +0.31(+0.57%)
Jul 02, 2025 55.51 55.51 55.15 55.36 863 -0.05(-0.10%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.