iShares U.S. Consumer Focused ETF (IEDI)
55.23
+0.46 (0.84%)
NYSE· Last Trade: Jun 21st, 4:36 AM EDT
Historical Prices For iShares U.S. Consumer Focused ETF (IEDI)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 6/18/2026 | 55.23 | 55.23 | 55.23 | 55.23 | 907 | 55.23 |
| 6/17/2026 | 55.90 | 55.90 | 54.77 | 54.77 | 2,193 | 54.77 |
| 6/16/2026 | 56.14 | 56.33 | 56.06 | 56.06 | 1,773 | 56.06 |
| 6/15/2026 | 55.96 | 55.96 | 55.83 | 55.83 | 633 | 55.83 |
| 6/12/2026 | 55.57 | 55.70 | 55.57 | 55.70 | 1,795 | 55.70 |
| 6/10/2026 | 54.77 | 54.82 | 54.77 | 54.82 | 534 | 54.82 |
| 6/09/2026 | 54.77 | 54.89 | 54.77 | 54.80 | 1,759 | 54.80 |
| 6/08/2026 | 54.39 | 54.39 | 54.07 | 54.07 | 1,663 | 54.07 |
| 6/05/2026 | 54.42 | 54.42 | 54.17 | 54.17 | 2,902 | 54.17 |
| 6/04/2026 | 54.59 | 54.59 | 54.03 | 54.13 | 3,595 | 54.13 |
| 6/03/2026 | 53.71 | 53.90 | 53.70 | 53.90 | 1,419 | 53.90 |
| 6/02/2026 | 53.83 | 53.83 | 53.51 | 53.66 | 2,576 | 53.66 |
| 6/01/2026 | 54.48 | 54.48 | 53.95 | 54.15 | 6,368 | 54.15 |
| 5/29/2026 | 0.01 | 55.25 | 54.80 | 54.80 | 6,799 | 54.80 |
| 5/28/2026 | 55.13 | 55.41 | 55.13 | 55.41 | 829 | 55.41 |
| 5/27/2026 | 55.38 | 55.57 | 55.23 | 55.23 | 966 | 55.23 |
| 5/26/2026 | 55.14 | 55.14 | 54.59 | 54.74 | 7,268 | 54.74 |
| 5/22/2026 | 55.20 | 55.20 | 54.98 | 55.11 | 775 | 55.11 |
| 5/21/2026 | 54.84 | 55.23 | 54.61 | 55.11 | 2,263 | 55.11 |
| 5/20/2026 | 54.68 | 55.73 | 54.68 | 55.61 | 1,786 | 55.61 |
| 5/19/2026 | 54.96 | 55.17 | 54.96 | 55.00 | 1,458 | 55.00 |
| 5/18/2026 | 55.20 | 55.20 | 54.89 | 55.08 | 2,025 | 55.08 |
| 5/15/2026 | 54.75 | 54.75 | 54.50 | 54.50 | 3,138 | 54.50 |
| 5/14/2026 | 54.60 | 55.03 | 54.60 | 54.90 | 3,383 | 54.90 |
| 5/13/2026 | 54.38 | 54.62 | 54.37 | 54.57 | 2,196 | 54.57 |
| 5/12/2026 | 54.92 | 55.13 | 54.92 | 55.05 | 1,829 | 55.05 |
| 5/11/2026 | 55.42 | 55.42 | 54.76 | 54.88 | 5,892 | 54.88 |
| 5/08/2026 | 56.15 | 56.29 | 55.92 | 55.92 | 3,496 | 55.92 |
| 5/07/2026 | 56.73 | 56.73 | 56.24 | 56.24 | 835 | 56.24 |
| 5/06/2026 | 56.52 | 56.60 | 56.41 | 56.54 | 2,212 | 56.54 |
| 5/05/2026 | 56.02 | 56.02 | 55.96 | 55.96 | 1,036 | 55.96 |
| 5/04/2026 | 56.42 | 56.61 | 55.71 | 55.71 | 3,842 | 55.71 |
| 5/01/2026 | 56.77 | 57.18 | 56.56 | 56.56 | 1,548 | 56.56 |
| 4/30/2026 | 56.01 | 56.91 | 56.01 | 56.91 | 10,703 | 56.91 |
| 4/29/2026 | 55.58 | 55.88 | 55.57 | 55.88 | 984 | 55.88 |
| 4/28/2026 | 56.25 | 56.26 | 56.03 | 56.13 | 1,613 | 56.13 |
| 4/27/2026 | 56.77 | 56.87 | 56.52 | 56.52 | 1,105 | 56.52 |
| 4/24/2026 | 56.98 | 57.03 | 56.98 | 57.03 | 1,400 | 57.03 |
| 4/23/2026 | 56.97 | 57.28 | 56.97 | 57.10 | 3,418 | 57.10 |
| 4/22/2026 | 57.79 | 57.79 | 57.13 | 57.22 | 1,437 | 57.22 |
| 4/21/2026 | 58.12 | 58.12 | 57.43 | 57.43 | 3,017 | 57.43 |
| 4/20/2026 | 57.40 | 57.72 | 57.40 | 57.72 | 4,899 | 57.72 |
| 4/17/2026 | 56.90 | 57.63 | 56.90 | 57.61 | 1,870 | 57.61 |
| 4/16/2026 | 56.48 | 56.48 | 56.30 | 56.30 | 875 | 56.30 |
| 4/15/2026 | 56.33 | 56.52 | 56.13 | 56.48 | 2,555 | 56.48 |
| 4/14/2026 | 55.84 | 56.30 | 55.71 | 56.30 | 7,363 | 56.30 |
| 4/13/2026 | 55.49 | 55.80 | 55.23 | 55.80 | 3,195 | 55.80 |
| 4/10/2026 | 55.88 | 55.88 | 55.57 | 55.58 | 3,166 | 55.58 |
| 4/09/2026 | 55.46 | 56.31 | 55.46 | 56.24 | 11,397 | 56.24 |
| 4/08/2026 | 55.47 | 55.67 | 55.47 | 55.64 | 2,370 | 55.64 |
| 4/07/2026 | 54.60 | 54.60 | 53.71 | 53.94 | 2,408 | 53.94 |
| 4/06/2026 | 54.12 | 54.78 | 54.12 | 54.78 | 4,741 | 54.78 |
| 4/02/2026 | 53.71 | 54.22 | 53.71 | 54.22 | 1,333 | 54.22 |
| 4/01/2026 | 54.28 | 54.46 | 54.22 | 54.27 | 1,911 | 54.27 |
| 3/31/2026 | 53.47 | 54.09 | 53.47 | 54.09 | 2,783 | 54.09 |
| 3/30/2026 | 52.95 | 53.11 | 52.91 | 53.06 | 1,768 | 53.06 |
| 3/27/2026 | 53.26 | 53.26 | 52.80 | 52.84 | 2,422 | 52.84 |
| 3/26/2026 | 53.86 | 54.37 | 53.73 | 53.77 | 14,746 | 53.77 |
| 3/25/2026 | 54.13 | 54.22 | 54.13 | 54.22 | 735 | 54.22 |
| 3/24/2026 | 54.03 | 54.03 | 53.84 | 53.84 | 2,193 | 53.84 |
| 3/23/2026 | 54.13 | 54.35 | 53.96 | 53.96 | 9,138 | 53.96 |