iShares Evolved U.S. Discretionary Spending ETF (IEDI) Historical Stock Data
55.43 ↓0.18 (-0.33%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, IEDI is up 0.14% a day on average. There have been 16 days where iShares Evolved U.S. Discretionary Spending ETF closed green and 14 days where IEDI closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-23 | 55.50 | 55.43 | ↓$0.07 (-0.13%) | 55.41 | 55.50 | 1.95K |
| 2025-12-22 | 55.70 | 55.61 | ↓$0.09 (-0.16%) | 55.59 | 55.70 | 6.47K |
| 2025-12-19 | 55.75 | 55.57 | ↓$0.18 (-0.33%) | 55.57 | 55.75 | 1.71K |
| 2025-12-18 | 56.10 | 55.89 | ↓$0.21 (-0.37%) | 55.84 | 56.44 | 5.66K |
| 2025-12-17 | 55.68 | 55.70 | ↑$0.03 (0.05%) | 55.68 | 55.86 | 2.97K |
| 2025-12-16 | 56.01 | 55.63 | ↓$0.38 (-0.69%) | 55.63 | 56.01 | 2.68K |
| 2025-12-15 | 56.28 | 56.06 | ↓$0.22 (-0.40%) | 56.06 | 56.28 | 606 |
| 2025-12-12 | 56.12 | 56.16 | ↑$0.04 (0.07%) | 56.12 | 56.38 | 13.58K |
| 2025-12-11 | 55.60 | 56.10 | ↑$0.50 (0.89%) | 55.60 | 56.12 | 6.66K |
| 2025-12-10 | 55.16 | 55.46 | ↑$0.30 (0.54%) | 55.16 | 55.53 | 1.08K |
| 2025-12-09 | 54.99 | 55.14 | ↑$0.15 (0.28%) | 54.99 | 55.31 | 7.39K |
| 2025-12-08 | 55.36 | 55.33 | ↓$0.03 (-0.06%) | 55.32 | 55.36 | 641 |
| 2025-12-05 | 55.74 | 55.73 | ↓$0.01 (-0.01%) | 55.73 | 55.83 | 1.76K |
| 2025-12-04 | 55.32 | 55.37 | ↑$0.05 (0.08%) | 55.32 | 55.37 | 849 |
| 2025-12-03 | 55.29 | 55.66 | ↑$0.37 (0.67%) | 55.29 | 55.78 | 2.55K |
| 2025-12-02 | 55.05 | 55.25 | ↑$0.20 (0.37%) | 55.05 | 55.25 | 1.80K |
| 2025-12-01 | 55.00 | 55.30 | ↑$0.30 (0.54%) | 55.00 | 55.69 | 3.94K |
| 2025-11-28 | 55.25 | 55.29 | ↑$0.04 (0.08%) | 55.25 | 55.29 | 0.93K |
| 2025-11-26 | 54.37 | 55.05 | ↑$0.68 (1.24%) | 54.37 | 55.20 | 2.28K |
| 2025-11-25 | 52.95 | 54.47 | ↑$1.52 (2.87%) | 52.95 | 54.47 | 2.65K |
| 2025-11-24 | 53.42 | 53.06 | ↓$0.36 (-0.68%) | 53.06 | 53.42 | 1.08K |
| 2025-11-21 | 52.52 | 53.45 | ↑$0.93 (1.76%) | 52.52 | 53.69 | 2.25K |
| 2025-11-20 | 52.67 | 52.37 | ↓$0.30 (-0.57%) | 52.37 | 53.03 | 1.25K |
| 2025-11-19 | 52.42 | 52.52 | ↑$0.10 (0.19%) | 52.34 | 52.52 | 1.11K |
| 2025-11-18 | 52.72 | 52.54 | ↓$0.18 (-0.35%) | 52.54 | 52.88 | 6.62K |
| 2025-11-17 | 53.62 | 53.24 | ↓$0.38 (-0.70%) | 53.24 | 53.72 | 4.59K |
| 2025-11-14 | 53.68 | 53.78 | ↑$0.10 (0.18%) | 53.68 | 53.92 | 3.62K |
| 2025-11-13 | 54.44 | 53.71 | ↓$0.73 (-1.34%) | 53.71 | 54.48 | 1.32K |
| 2025-11-12 | 54.69 | 54.65 | ↓$0.04 (-0.08%) | 54.58 | 54.72 | 2.42K |
| 2025-11-11 | 54.49 | 54.64 | ↑$0.16 (0.28%) | 54.47 | 54.64 | 2.89K |
Create an account or log in to view more rows.
$IEDI Like if you’re a bull
$IEDI Same thing
different day
$IEDI push baby push!
$IEDI choo choo
$IEDI in it to win it
$IEDI trash
$IEDI I warned you all fairly you morons.
$IEDI looking good today??
$IEDI beauty. Bag secured
$IEDI buy more doomers!!!