iShares US Consumer Focus... (IEDI)
CBOE: IEDI
· Real-Time Price · USD
57.71
0.67 (1.17%)
At close: Sep 11, 2025, 2:57 PM
IEDI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2025 | 57.33 | 57.40 | 56.99 | 57.04 | 57.04 | -1.06% | 2,235 |
| Sep 9, 2025 | 57.82 | 57.82 | 57.49 | 57.65 | 57.65 | -0.36% | 2,600 |
| Sep 8, 2025 | 57.63 | 57.86 | 57.60 | 57.86 | 57.86 | 0.71% | 1,820 |
| Sep 5, 2025 | 57.87 | 57.87 | 57.28 | 57.45 | 57.45 | -0.33% | 3,201 |
| Sep 4, 2025 | 56.96 | 57.64 | 56.96 | 57.64 | 57.64 | 1.37% | 2,300 |
| Sep 3, 2025 | 56.70 | 56.86 | 56.70 | 56.86 | 56.86 | 0.28% | 3,300 |
| Sep 2, 2025 | 56.39 | 56.70 | 56.36 | 56.70 | 56.70 | -0.14% | 2,600 |
| Aug 29, 2025 | 56.73 | 56.78 | 56.68 | 56.78 | 56.78 | -0.44% | 900 |
| Aug 28, 2025 | 57.30 | 57.30 | 56.89 | 57.03 | 57.03 | -0.05% | 1,100 |
| Aug 27, 2025 | 56.77 | 57.16 | 56.77 | 57.06 | 57.06 | 0.37% | 905 |
| Aug 26, 2025 | 56.78 | 56.85 | 56.71 | 56.85 | 56.85 | 0.09% | 1,800 |
| Aug 25, 2025 | 57.02 | 57.02 | 56.80 | 56.80 | 56.80 | -0.79% | 2,000 |
| Aug 22, 2025 | 56.66 | 57.41 | 56.66 | 57.25 | 57.25 | 1.49% | 4,628 |
| Aug 21, 2025 | 56.65 | 56.65 | 56.22 | 56.41 | 56.41 | -0.97% | 4,011 |
| Aug 20, 2025 | 57.11 | 57.11 | 56.96 | 56.96 | 56.96 | -0.11% | 1,848 |
| Aug 19, 2025 | 57.43 | 57.43 | 56.98 | 57.02 | 57.02 | 0.44% | 900 |
| Aug 18, 2025 | 56.74 | 56.80 | 56.74 | 56.77 | 56.77 | 0.18% | 1,100 |
| Aug 15, 2025 | 56.66 | 56.70 | 56.66 | 56.67 | 56.67 | -0.07% | 800 |
| Aug 14, 2025 | 56.79 | 56.80 | 56.71 | 56.71 | 56.71 | -0.77% | 1,523 |
| Aug 13, 2025 | 56.52 | 57.15 | 56.52 | 57.15 | 57.15 | 0.97% | 1,728 |