iShares U.S. Consumer Focused ETF (IEDI)
Cboe US - Cboe US Delayed Price. Currency in USD
Add to watchlist
At close: 03:46PM EDT
Time Period:
May 01, 2023 - May 01, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 01, 2024 | 46.30 | 46.84 | 46.14 | 46.21 | 46.21 | 2,386 |
| Apr 30, 2024 | 47.03 | 47.03 | 46.52 | 46.52 | 46.52 | 1,100 |
| Apr 29, 2024 | 47.19 | 47.23 | 47.07 | 47.17 | 47.17 | 1,900 |
| Apr 26, 2024 | 47.05 | 47.22 | 47.05 | 47.15 | 47.15 | 1,800 |
| Apr 25, 2024 | 46.28 | 46.74 | 46.26 | 46.74 | 46.74 | 4,800 |
| Apr 24, 2024 | 46.70 | 46.87 | 46.70 | 46.86 | 46.86 | 700 |
| Apr 23, 2024 | 46.70 | 47.03 | 46.70 | 46.96 | 46.96 | 5,600 |
| Apr 22, 2024 | 46.45 | 46.75 | 46.24 | 46.54 | 46.54 | 5,800 |
| Apr 19, 2024 | 46.47 | 46.49 | 46.05 | 46.28 | 46.28 | 9,000 |
| Apr 18, 2024 | 46.64 | 46.81 | 46.42 | 46.42 | 46.42 | 1,800 |
| Apr 17, 2024 | 46.87 | 46.95 | 46.47 | 46.47 | 46.47 | 4,000 |
| Apr 16, 2024 | 46.72 | 46.80 | 46.55 | 46.66 | 46.66 | 220,300 |
| Apr 15, 2024 | 47.69 | 47.69 | 46.81 | 46.81 | 46.81 | 2,700 |
| Apr 12, 2024 | 47.69 | 47.69 | 47.31 | 47.31 | 47.31 | 1,000 |
| Apr 11, 2024 | 47.69 | 48.11 | 47.68 | 48.02 | 48.02 | 5,800 |
| Apr 10, 2024 | 47.57 | 47.90 | 47.57 | 47.81 | 47.81 | 380,000 |
| Apr 09, 2024 | 48.28 | 48.29 | 48.02 | 48.29 | 48.29 | 1,500 |
| Apr 08, 2024 | 48.20 | 48.33 | 48.20 | 48.24 | 48.24 | 1,200 |
| Apr 05, 2024 | 48.00 | 48.30 | 48.00 | 48.21 | 48.21 | 3,100 |
| Apr 04, 2024 | 48.81 | 48.81 | 47.81 | 47.81 | 47.81 | 2,900 |
| Apr 03, 2024 | 48.54 | 48.54 | 48.33 | 48.37 | 48.37 | 4,700 |
| Apr 02, 2024 | 48.96 | 48.96 | 48.55 | 48.68 | 48.68 | 9,500 |
| Apr 01, 2024 | 49.85 | 49.85 | 49.20 | 49.22 | 49.22 | 2,400 |
| Mar 28, 2024 | 49.84 | 49.84 | 49.69 | 49.70 | 49.70 | 3,600 |
| Mar 27, 2024 | 49.37 | 49.58 | 49.29 | 49.58 | 49.58 | 37,600 |
| Mar 26, 2024 | 49.26 | 49.28 | 49.13 | 49.13 | 49.13 | 2,800 |
| Mar 25, 2024 | 49.46 | 49.48 | 49.13 | 49.13 | 49.13 | 2,000 |
| Mar 22, 2024 | 49.94 | 49.94 | 49.44 | 49.44 | 49.44 | 13,900 |
| Mar 21, 2024 | 49.85 | 50.07 | 49.80 | 49.97 | 49.97 | 802,900 |
| Mar 21, 2024 | 0.09 Dividend | |||||
| Mar 20, 2024 | 49.27 | 49.70 | 49.18 | 49.70 | 49.61 | 30,100 |
| Mar 19, 2024 | 48.77 | 49.05 | 48.70 | 49.05 | 48.96 | 3,500 |
| Mar 18, 2024 | 48.85 | 48.85 | 48.63 | 48.63 | 48.54 | 1,500 |
| Mar 15, 2024 | 48.87 | 48.87 | 48.59 | 48.59 | 48.50 | 6,000 |
| Mar 14, 2024 | 49.09 | 49.09 | 48.78 | 48.87 | 48.78 | 3,500 |
| Mar 13, 2024 | 48.96 | 49.19 | 48.96 | 49.05 | 48.96 | 3,200 |
| Mar 12, 2024 | 48.89 | 48.89 | 48.89 | 48.89 | 48.80 | 300 |
| Mar 11, 2024 | 48.33 | 48.33 | 48.15 | 48.32 | 48.23 | 2,100 |
| Mar 08, 2024 | 48.92 | 48.92 | 48.54 | 48.58 | 48.49 | 2,900 |
| Mar 07, 2024 | 49.01 | 49.08 | 48.95 | 49.08 | 48.99 | 3,400 |
| Mar 06, 2024 | 48.77 | 48.77 | 48.62 | 48.73 | 48.64 | 2,100 |
| Mar 05, 2024 | 48.60 | 48.73 | 48.49 | 48.58 | 48.50 | 2,300 |
| Mar 04, 2024 | 48.86 | 48.86 | 48.70 | 48.70 | 48.61 | 3,400 |
| Mar 01, 2024 | 48.40 | 48.78 | 48.40 | 48.78 | 48.69 | 16,100 |
| Feb 29, 2024 | 48.31 | 48.54 | 48.31 | 48.54 | 48.45 | 12,500 |
| Feb 28, 2024 | 48.19 | 48.36 | 48.19 | 48.28 | 48.20 | 4,800 |
| Feb 27, 2024 | 48.17 | 48.21 | 48.03 | 48.21 | 48.12 | 6,100 |
| Feb 26, 2024 | 47.97 | 47.99 | 47.88 | 47.88 | 47.79 | 3,200 |
| Feb 23, 2024 | 47.76 | 47.89 | 47.76 | 47.84 | 47.76 | 2,700 |
| Feb 22, 2024 | 47.01 | 47.57 | 47.00 | 47.56 | 47.47 | 2,700 |
| Feb 21, 2024 | 46.61 | 46.71 | 46.51 | 46.71 | 46.62 | 1,900 |
| Feb 20, 2024 | 46.61 | 46.61 | 46.58 | 46.58 | 46.49 | 300 |
| Feb 16, 2024 | 46.59 | 46.83 | 46.59 | 46.72 | 46.63 | 1,200 |
| Feb 15, 2024 | 46.65 | 46.83 | 46.65 | 46.77 | 46.69 | 1,900 |
| Feb 14, 2024 | 46.45 | 46.48 | 46.17 | 46.48 | 46.39 | 700 |
| Feb 13, 2024 | 46.31 | 46.31 | 45.98 | 46.10 | 46.02 | 2,500 |
| Feb 12, 2024 | 46.88 | 46.99 | 46.84 | 46.84 | 46.75 | 2,100 |
| Feb 09, 2024 | 46.77 | 46.77 | 46.46 | 46.71 | 46.63 | 2,600 |
| Feb 08, 2024 | 46.66 | 46.66 | 46.44 | 46.49 | 46.40 | 800 |
| Feb 07, 2024 | 46.44 | 46.44 | 46.33 | 46.33 | 46.24 | 600 |
| Feb 06, 2024 | 45.59 | 45.90 | 45.59 | 45.88 | 45.79 | 3,600 |
| Feb 05, 2024 | 45.65 | 45.81 | 45.65 | 45.77 | 45.68 | 1,200 |
| Feb 02, 2024 | 45.83 | 46.27 | 45.46 | 46.14 | 46.06 | 2,100 |
| Feb 01, 2024 | 44.87 | 45.42 | 44.87 | 45.42 | 45.34 | 1,800 |
| Jan 31, 2024 | 45.00 | 45.03 | 44.60 | 44.60 | 44.51 | 900 |
| Jan 30, 2024 | 45.27 | 45.27 | 45.23 | 45.23 | 45.15 | 1,200 |
| Jan 29, 2024 | 44.97 | 45.22 | 44.97 | 45.22 | 45.14 | 1,500 |
| Jan 26, 2024 | 44.58 | 44.89 | 44.58 | 44.89 | 44.81 | 7,700 |
| Jan 25, 2024 | 44.54 | 44.63 | 44.54 | 44.63 | 44.55 | 500 |
| Jan 24, 2024 | 44.51 | 44.51 | 44.32 | 44.32 | 44.24 | 1,600 |
| Jan 23, 2024 | 44.65 | 44.65 | 44.43 | 44.58 | 44.50 | 5,600 |
| Jan 22, 2024 | 44.68 | 44.70 | 44.60 | 44.70 | 44.62 | 2,000 |
| Jan 19, 2024 | 44.29 | 44.72 | 44.24 | 44.68 | 44.60 | 1,000 |
| Jan 18, 2024 | 44.24 | 44.37 | 43.99 | 44.37 | 44.29 | 2,200 |
| Jan 17, 2024 | 43.99 | 44.06 | 43.78 | 43.99 | 43.91 | 1,500 |
| Jan 16, 2024 | 44.12 | 44.24 | 44.06 | 44.21 | 44.13 | 2,600 |
| Jan 12, 2024 | 44.40 | 44.40 | 44.07 | 44.16 | 44.08 | 1,000 |
| Jan 11, 2024 | 44.33 | 44.33 | 43.94 | 44.24 | 44.16 | 3,900 |
| Jan 10, 2024 | 44.00 | 44.15 | 43.92 | 44.15 | 44.07 | 1,300 |
| Jan 09, 2024 | 43.63 | 43.82 | 43.63 | 43.78 | 43.70 | 1,000 |
| Jan 08, 2024 | 43.30 | 43.67 | 43.29 | 43.67 | 43.59 | 1,300 |
| Jan 05, 2024 | 43.01 | 43.13 | 43.00 | 43.07 | 42.99 | 900 |
| Jan 04, 2024 | 43.08 | 43.10 | 42.94 | 42.94 | 42.86 | 1,200 |
| Jan 03, 2024 | 43.52 | 43.52 | 43.08 | 43.08 | 43.00 | 800 |
| Jan 02, 2024 | 44.07 | 44.07 | 43.68 | 43.81 | 43.73 | 11,000 |
| Dec 29, 2023 | 44.31 | 44.31 | 44.10 | 44.16 | 44.08 | 3,600 |
| Dec 28, 2023 | 44.35 | 44.39 | 44.31 | 44.31 | 44.22 | 2,700 |
| Dec 27, 2023 | 44.35 | 44.35 | 44.30 | 44.30 | 44.22 | 2,000 |
| Dec 26, 2023 | 43.98 | 44.23 | 43.98 | 44.20 | 44.12 | 2,200 |
| Dec 22, 2023 | 43.93 | 44.22 | 43.93 | 44.10 | 44.02 | 3,900 |
| Dec 21, 2023 | 43.98 | 44.12 | 43.90 | 44.12 | 44.04 | 1,400 |
| Dec 20, 2023 | 44.21 | 44.33 | 43.67 | 43.67 | 43.59 | 1,600 |
| Dec 20, 2023 | 0.176 Dividend | |||||
| Dec 19, 2023 | 44.43 | 44.49 | 44.41 | 44.49 | 44.24 | 900 |
| Dec 18, 2023 | 44.00 | 44.27 | 44.00 | 44.24 | 43.98 | 2,900 |
| Dec 15, 2023 | 43.89 | 43.92 | 43.75 | 43.90 | 43.65 | 2,600 |
| Dec 14, 2023 | 43.79 | 43.92 | 43.72 | 43.72 | 43.47 | 700 |
| Dec 13, 2023 | 42.91 | 43.64 | 42.90 | 43.64 | 43.39 | 900 |
| Dec 12, 2023 | 42.89 | 42.89 | 42.89 | 42.89 | 42.65 | 100 |
| Dec 11, 2023 | 42.58 | 42.75 | 42.58 | 42.75 | 42.50 | 30,800 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.