iShares Evolved U.S. Discretionary Spending ETF (IEDI) Historical Stock Data
46.56 ↓0.41 (-0.86%)
As of April 22, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, IEDI is up 0.06% a day on average. There have been 18 days where iShares Evolved U.S. Discretionary Spending ETF closed green and 12 days where IEDI closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-23 | 46.70 | 46.96 | ↑$0.26 (0.56%) | 46.70 | 47.03 | 5.63K |
| 2024-04-22 | 46.45 | 46.54 | ↑$0.09 (0.19%) | 46.25 | 46.75 | 5.75K |
| 2024-04-19 | 46.47 | 46.28 | ↓$0.19 (-0.41%) | 46.05 | 46.49 | 8.96K |
| 2024-04-18 | 46.64 | 46.42 | ↓$0.22 (-0.47%) | 46.45 | 46.81 | 1.84K |
| 2024-04-17 | 46.87 | 46.47 | ↓$0.40 (-0.85%) | 46.47 | 46.95 | 3.99K |
| 2024-04-16 | 46.72 | 46.66 | ↓$0.06 (-0.13%) | 46.55 | 46.80 | 20.32K |
| 2024-04-12 | 47.69 | 47.31 | ↓$0.38 (-0.81%) | 47.31 | 47.69 | 1K |
| 2024-04-11 | 47.69 | 48.02 | ↑$0.33 (0.69%) | 47.68 | 48.11 | 5.76K |
| 2024-04-10 | 47.57 | 47.82 | ↑$0.25 (0.53%) | 47.57 | 47.90 | 66.55K |
| 2024-04-05 | 48.00 | 48.21 | ↑$0.21 (0.44%) | 48.00 | 48.30 | 3.08K |
| 2024-04-02 | 48.96 | 48.68 | ↓$0.28 (-0.57%) | 48.55 | 48.96 | 9.50K |
| 2024-03-22 | 49.94 | 49.44 | ↓$0.50 (-1.00%) | 49.44 | 49.94 | 13.90K |
| 2024-03-21 | 49.85 | 49.97 | ↑$0.12 (0.24%) | 49.80 | 50.07 | 2.85K |
| 2024-03-20 | 49.27 | 49.70 | ↑$0.43 (0.87%) | 49.18 | 49.27 | 30.06K |
| 2024-03-15 | 48.87 | 48.59 | ↓$0.28 (-0.57%) | 48.59 | 48.87 | 5.98K |
| 2024-03-08 | 48.92 | 48.58 | ↓$0.34 (-0.70%) | 48.54 | 48.92 | 2.90K |
| 2024-03-07 | 49.02 | 49.08 | ↑$0.06 (0.13%) | 48.95 | 49.07 | 3.43K |
| 2024-03-06 | 48.73 | 48.73 | ↑$0.00 (0.00%) | 48.62 | 48.73 | 2.10K |
| 2024-03-01 | 48.40 | 48.78 | ↑$0.38 (0.77%) | 48.40 | 48.78 | 16.10K |
| 2024-02-27 | 48.17 | 48.21 | ↑$0.04 (0.09%) | 48.03 | 48.19 | 6.14K |
| 2024-02-23 | 47.76 | 47.84 | ↑$0.08 (0.17%) | 47.76 | 47.89 | 2.70K |
| 2024-02-16 | 46.59 | 46.72 | ↑$0.13 (0.27%) | 46.59 | 46.83 | 1.20K |
| 2024-02-09 | 46.77 | 46.71 | ↓$0.06 (-0.13%) | 46.46 | 46.77 | 2.60K |
| 2024-02-05 | 45.65 | 45.77 | ↑$0.12 (0.25%) | 45.65 | 45.81 | 1.21K |
| 2024-02-02 | 45.83 | 46.14 | ↑$0.31 (0.68%) | 45.46 | 46.27 | 2.08K |
| 2024-02-01 | 44.87 | 45.42 | ↑$0.55 (1.23%) | 44.87 | 45.42 | 1.79K |
| 2024-01-31 | 45.00 | 44.60 | ↓$0.40 (-0.90%) | 44.60 | 45.03 | 868 |
| 2024-01-30 | 45.27 | 45.23 | ↓$0.04 (-0.08%) | 45.23 | 45.27 | 1.07K |
| 2024-01-29 | 44.97 | 45.23 | ↑$0.25 (0.56%) | 44.97 | 45.23 | 1.53K |
| 2024-01-26 | 44.58 | 44.89 | ↑$0.31 (0.70%) | 44.58 | 44.89 | 7.73K |
Create an account or log in to view more rows.
$IEDI all in
$IEDI yeah we're going green today
$IEDI puts r going to print tomorrow
$IEDI to the moon!!! lfG
$IEDI added more calls on that drop
$IEDI it's just a matter of time and patience...
$IEDI prepare your cash to buy dip
$IEDI love this stock!!!!
$IEDI flow comin
$IEDI do what the markets tells you to do not the other way around