iShares US Consumer Focus... (IEDI)
CBOE: IEDI
· Real-Time Price · USD
56.30
-0.66 (-1.16%)
At close: Aug 21, 2025, 2:59 PM
IEDI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 12, 2025 | 56.42 | 56.60 | 56.42 | 56.60 | 56.60 | 1.20% | 1,210 |
| Aug 11, 2025 | 55.92 | 55.93 | 55.86 | 55.93 | 55.93 | -0.14% | 1,000 |
| Aug 8, 2025 | 56.15 | 56.32 | 56.01 | 56.01 | 56.01 | -0.27% | 6,400 |
| Aug 7, 2025 | 56.26 | 56.26 | 55.85 | 56.16 | 56.16 | -0.18% | 5,533 |
| Aug 6, 2025 | 55.67 | 56.26 | 55.67 | 56.26 | 56.26 | 1.48% | 2,624 |
| Aug 5, 2025 | 55.35 | 55.55 | 55.33 | 55.44 | 55.44 | -0.07% | 2,822 |
| Aug 4, 2025 | 55.15 | 55.53 | 55.15 | 55.48 | 55.48 | 1.46% | 2,316 |
| Aug 1, 2025 | 54.35 | 54.68 | 54.35 | 54.68 | 54.68 | -0.62% | 1,300 |
| Jul 31, 2025 | 55.60 | 55.60 | 55.02 | 55.02 | 55.02 | -0.52% | 746 |
| Jul 30, 2025 | 55.52 | 55.66 | 55.26 | 55.31 | 55.31 | -0.45% | 3,243 |
| Jul 29, 2025 | 55.70 | 55.70 | 55.42 | 55.56 | 55.56 | -0.34% | 1,746 |
| Jul 28, 2025 | 55.71 | 55.99 | 55.71 | 55.75 | 55.75 | -0.07% | 1,610 |
| Jul 25, 2025 | 55.56 | 55.79 | 55.56 | 55.79 | 55.79 | 0.54% | 1,905 |
| Jul 24, 2025 | 55.85 | 55.85 | 55.46 | 55.49 | 55.49 | -0.61% | 2,500 |