iShares US Consumer Focused ETF (IEDI)
AMEX
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.39 | -0.727883538634 | 53.58 | 53.66 | 52.971 | 4213 | 53.36204396 | SP |
| 4 | -2.62 | -4.69449919369 | 55.81 | 55.81 | 52.971 | 4478 | 53.80486751 | SP |
| 12 | 1.14 | 2.19020172911 | 52.05 | 57.11 | 51 | 6474 | 54.17686962 | SP |
| 26 | 3.91 | 7.93425324675 | 49.28 | 57.11 | 45.85 | 4966 | 52.60704809 | SP |
| 52 | 9.07 | 20.5575702629 | 44.12 | 57.11 | 43.785 | 11019 | 49.3686289 | SP |
| 156 | 8.07 | 17.8856382979 | 45.12 | 57.11 | 33.93 | 5536 | 46.18562827 | SP |
| 260 | 21.73 | 69.0718372537 | 31.46 | 57.11 | 22.07 | 5632 | 41.95022781 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736897400 | 53.19 | -0.05 | -0.09 | 53.56 | 53.56 | 53 | 1928 |
| 1736811000 | 53.2379 | -0.19 | -0.35 | 53.3 | 53.3 | 52.971 | 6580 |
| 1736551800 | 53.4266 | -0.17 | -0.32 | 53.66 | 53.66 | 53.2501 | 4828 |
| 1736379000 | 53.6 | 0.17 | 0.32 | 53.58 | 53.6 | 53.21 | 3517 |
| 1736292600 | 53.429 | -0.55 | -1.02 | 54.14 | 54.14 | 53.39 | 4283 |
| 1736206200 | 53.9777 | 0.23 | 0.42 | 54.24 | 54.351 | 53.91 | 6201 |
| 1735947000 | 53.7519 | 0.32 | 0.60 | 53.76 | 53.84 | 53.67 | 2480 |
| 1735860600 | 53.4325 | 0.01 | 0.02 | 53.89 | 53.9621 | 53.2 | 7102 |
| 1735687800 | 53.4231 | -0.22 | -0.40 | 53.79 | 53.79 | 53.35 | 3694 |
| 1735601400 | 53.6382 | -0.58 | -1.06 | 53.97 | 53.97 | 53.27 | 3416 |
| 1735342200 | 54.2133 | -0.56 | -1.02 | 54.75 | 54.75 | 53.98 | 2024 |
| 1735255800 | 54.77 | 0.15 | 0.27 | 54.6229 | 54.8099 | 54.6229 | 4320 |
| 1735077840 | 54.6229 | 0.52 | 0.96 | 54.01 | 54.6229 | 54.01 | 3001 |
| 1734996600 | 54.102 | -0.19 | -0.35 | 54.25 | 54.25 | 53.62 | 2281 |
| 1734737400 | 54.29 | 0.44 | 0.82 | 53.39 | 54.5014 | 53.39 | 4686 |
| 1734651000 | 53.85 | -0.18 | -0.33 | 54.63 | 54.63 | 53.85 | 6655 |
| 1734564600 | 54.03 | -1.62 | -2.91 | 55.81 | 55.81 | 54.03 | 9124 |
| 1734478200 | 55.6515 | -0.41 | -0.73 | 55.94 | 55.95 | 55.5941 | 4802 |
| 1734391800 | 56.06 | -0.06 | -0.11 | 56.35 | 56.35 | 56.06 | 4227 |
| 1734132600 | 56.1193 | -0.22 | -0.40 | 56.41 | 56.41 | 56.08 | 8417 |
| 1734046200 | 56.3436 | -0.35 | -0.61 | 56.82 | 56.82 | 56.3277 | 5563 |
| 1733959800 | 56.691 | 0.31 | 0.55 | 56.41 | 57.0136 | 56.41 | 7801 |
| 1733873400 | 56.3824 | -0.12 | -0.20 | 56.56 | 56.7 | 56.3824 | 4458 |
| 1733787000 | 56.498 | -0.42 | -0.74 | 57.11 | 57.11 | 56.498 | 6145 |
| 1733527800 | 56.9165 | 0.53 | 0.94 | 56.75 | 57.0803 | 56.75 | 10287 |
| 1733441400 | 56.3844 | -0.11 | -0.19 | 56.66 | 56.66 | 56.3844 | 3503 |
| 1733355000 | 56.4919 | 0.38 | 0.68 | 55.75 | 56.4919 | 55.75 | 27507 |
| 1733268600 | 56.112 | 0.15 | 0.27 | 56.07 | 56.14 | 55.8 | 2106 |
| 1733182200 | 55.96 | 0.11 | 0.19 | 55.8534 | 56 | 55.83 | 5488 |
| 1732917840 | 55.8534 | 0.27 | 0.49 | 55.83 | 55.93 | 55.77 | 1756 |
| 1732750200 | 55.5796 | -0.07 | -0.13 | 55.93 | 55.93 | 55.5796 | 6038 |
| 1732663800 | 55.65 | 0.26 | 0.47 | 55.57 | 55.65 | 55.35 | 5163 |
| 1732577400 | 55.3907 | 0.82 | 1.51 | 55.27 | 55.49 | 55.2 | 5186 |
| 1732318200 | 54.5666 | 0.82 | 1.52 | 54.09 | 54.5666 | 54.09 | 3046 |
| 1732231800 | 53.7477 | 0.64 | 1.20 | 53.1105 | 53.7477 | 53.1105 | 5158 |
| 1732145400 | 53.1105 | -0.29 | -0.54 | 53.08 | 53.1105 | 52.7704 | 4630 |
| 1732059000 | 53.4 | 0.03 | 0.05 | 53.42 | 53.42 | 52.92 | 41081 |
| 1731972600 | 53.3744 | 0.17 | 0.33 | 53.19 | 53.5352 | 53.19 | 2853 |
| 1731713400 | 53.2 | -0.51 | -0.95 | 53.71 | 53.71 | 53.1562 | 1101 |
| 1731627000 | 53.71 | -0.38 | -0.70 | 54.23 | 54.23 | 53.7 | 7975 |
| 1731540600 | 54.09 | 0.36 | 0.66 | 53.78 | 54.2095 | 53.75 | 13815 |
| 1731454200 | 53.734 | -0.05 | -0.10 | 54.01 | 54.01 | 53.71 | 1417 |
| 1731367800 | 53.7875 | 0.16 | 0.29 | 53.92 | 54.019 | 53.77 | 13073 |
| 1731108600 | 53.63 | 0.39 | 0.73 | 53.64 | 53.75 | 53.3807 | 9374 |
| 1731022200 | 53.24 | 0.64 | 1.22 | 52.64 | 53.332 | 52.63 | 28144 |
| 1730935800 | 52.6 | 0.48 | 0.92 | 53.08 | 53.08 | 52.22 | 4244 |
| 1730849400 | 52.12 | 0.61 | 1.19 | 51.67 | 52.12 | 51.67 | 2183 |
| 1730763000 | 51.5056 | 0.08 | 0.15 | 51.23 | 51.71 | 51.23 | 3339 |
| 1730500200 | 51.43 | 0.36 | 0.70 | 51.58 | 51.68 | 51.43 | 8565 |
| 1730413800 | 51.0729 | -0.24 | -0.47 | 51.1 | 51.32 | 51 | 3869 |
| 1730327400 | 51.3133 | -0.35 | -0.68 | 51.72 | 51.72 | 51.3133 | 929 |
| 1730241000 | 51.6661 | -0.3 | -0.57 | 51.8 | 51.8 | 51.4999 | 3009 |
| 1730154600 | 51.9618 | 0.32 | 0.63 | 51.87 | 52.1785 | 51.87 | 5459 |
| 1729895400 | 51.6384 | -0.2 | -0.39 | 51.91 | 52.1499 | 51.6384 | 7345 |
| 1729809000 | 51.84 | 0.11 | 0.21 | 51.96 | 51.96 | 51.67 | 2955 |
| 1729722600 | 51.731 | -0.32 | -0.61 | 52.05 | 52.05 | 51.625 | 4388 |
| 1729636200 | 52.05 | -0.19 | -0.37 | 51.84 | 52.13 | 51.83 | 5072 |
| 1729549800 | 52.2425 | -0.5 | -0.94 | 52.6 | 52.64 | 52.16 | 2942 |
| 1729290600 | 52.74 | 0.18 | 0.34 | 52.74 | 52.8 | 52.5558 | 4452 |
| 1729204200 | 52.56 | -0.17 | -0.32 | 53 | 53 | 52.51 | 32591 |
| 1729117800 | 52.73 | 0.17 | 0.32 | 52.49 | 52.78 | 52.49 | 4103 |
| 1729031400 | 52.5621 | 0.2 | 0.39 | 52.59 | 52.845 | 52.5621 | 9763 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
