iShares Evolved U.S. Discretionary Spending ETF

IEDI
🏛️ usa →
56.33
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 35.91 35.97 35.68 35.97 0.0M
2022-12-29 36.12 36.20 36.12 36.14 0.0M
2022-12-28 35.75 35.78 35.62 35.64 0.0M
2022-12-27 36.04 36.06 36.04 36.06 0.0M
2022-12-23 36.11 36.11 36.11 36.11 0.0M
2022-12-22 35.83 35.83 35.38 35.76 0.0M
2022-12-21 36.22 36.22 36.17 36.19 0.0M
2022-12-20 35.62 35.83 35.56 35.70 0.0M
2022-12-19 36.19 36.19 35.76 35.76 0.0M
2022-12-16 36.09 36.28 36.00 36.20 0.0M
2022-12-15 36.70 36.70 36.47 36.63 0.0M
2022-12-14 37.65 37.83 37.46 37.46 0.0M
2022-12-13 38.57 38.57 37.27 37.47 0.0M
2022-12-12 37.82 38.19 37.82 38.19 0.0M
2022-12-09 38.05 38.05 37.77 37.77 0.0M
2022-12-08 38.18 38.24 38.18 38.24 0.0M
2022-12-07 38.12 38.12 37.97 37.97 0.0M
2022-12-06 38.37 38.37 37.88 37.88 0.0M
2022-12-05 38.70 38.70 38.37 38.44 0.0M
2022-12-02 39.17 39.36 39.17 39.28 0.0M
2022-12-01 39.40 39.40 39.30 39.32 0.0M
2022-11-30 38.57 39.49 38.52 39.49 0.0M
2022-11-29 38.54 38.61 38.50 38.61 0.0M
2022-11-28 38.74 39.08 38.68 38.71 0.0M
2022-11-25 38.96 39.04 38.96 38.97 0.0M
2022-11-23 38.70 39.01 38.68 38.90 0.0M
2022-11-22 38.61 38.78 38.54 38.78 0.0M
2022-11-21 38.10 38.28 38.10 38.28 0.0M
2022-11-18 38.55 38.63 38.10 38.40 0.0M
2022-11-17 38.21 38.21 38.05 38.17 0.0M
2022-11-16 38.33 38.60 38.33 38.45 0.0M
2022-11-15 38.64 38.78 38.64 38.78 0.0M
2022-11-14 38.49 38.49 38.07 38.07 0.0M
2022-11-11 38.44 38.76 38.28 38.59 0.0M
2022-11-10 37.38 37.89 37.38 37.89 0.0M
2022-11-09 36.11 36.13 35.65 35.65 0.0M
2022-11-08 36.44 36.44 36.44 36.44 0.0M
2022-11-07 36.14 36.29 36.14 36.29 0.0M
2022-11-04 36.28 36.28 35.55 36.11 0.0M
2022-11-03 35.93 35.94 35.67 35.67 0.0M
2022-11-02 36.00 36.00 35.86 35.86 0.0M
2022-11-01 37.75 37.75 36.95 36.95 0.0M
2022-10-31 37.30 37.30 37.23 37.23 0.0M
2022-10-28 36.62 37.50 36.62 37.50 0.0M
2022-10-27 37.33 37.33 37.16 37.16 0.0M
2022-10-26 37.38 37.38 37.33 37.33 0.0M
2022-10-25 37.55 37.55 37.55 37.55 0.0M
2022-10-24 36.66 36.81 36.48 36.81 0.0M
2022-10-21 36.42 36.42 36.42 36.42 0.0M
2022-10-20 35.77 35.77 35.57 35.57 0.0M
2022-10-19 36.13 36.13 35.87 35.87 0.0M
2022-10-18 36.72 36.72 36.25 36.38 0.0M
2022-10-17 35.37 35.86 35.37 35.83 0.0M
2022-10-14 35.76 35.78 34.83 34.83 0.0M
2022-10-13 34.39 35.93 34.39 35.86 0.0M
2022-10-12 35.66 35.70 35.53 35.53 0.0M
2022-10-11 35.53 35.53 35.53 35.53 0.0M
2022-10-10 35.55 35.55 35.52 35.52 0.0M
2022-10-07 35.57 35.62 35.57 35.62 0.0M
2022-10-06 36.60 36.61 36.58 36.61 0.0M
2022-10-05 36.21 36.79 36.21 36.79 0.0M
2022-10-04 36.35 36.81 36.35 36.79 0.0M
2022-10-03 35.68 35.68 35.68 35.68 0.0M
2022-09-30 35.26 35.26 34.85 34.90 0.0M
2022-09-29 35.56 35.56 35.56 35.56 0.0M
2022-09-28 35.98 36.45 35.98 36.45 0.0M
2022-09-27 35.28 35.39 35.28 35.39 0.0M
2022-09-26 35.36 35.47 35.36 35.47 0.0M
2022-09-23 35.92 35.92 35.29 35.60 0.1M
2022-09-22 36.32 36.32 36.25 36.30 0.0M
2022-09-21 37.77 37.77 36.95 36.95 0.0M
2022-09-20 37.56 37.56 37.56 37.56 0.0M
2022-09-19 38.00 38.15 37.90 38.15 0.0M
2022-09-16 37.75 37.82 37.60 37.82 0.0M
2022-09-15 38.17 38.17 38.13 38.17 0.0M
2022-09-14 38.32 38.44 38.11 38.44 0.0M
2022-09-13 39.00 39.00 38.32 38.32 0.0M
2022-09-12 39.95 40.20 39.95 40.20 0.0M
2022-09-09 39.36 39.85 39.36 39.85 0.0M
2022-09-08 39.06 39.20 38.93 39.20 0.0M
2022-09-07 39.02 39.02 39.00 39.00 0.0M
2022-09-06 38.15 38.15 37.90 37.90 0.0M
2022-09-02 38.11 38.11 38.11 38.11 0.0M
2022-09-01 37.78 38.34 37.77 38.34 0.0M
2022-08-31 38.40 38.40 38.12 38.12 0.0M
2022-08-30 38.94 39.02 38.28 38.38 0.0M
2022-08-29 38.43 38.93 38.43 38.76 0.0M
2022-08-26 39.30 39.30 38.88 38.88 0.0M
2022-08-25 40.09 40.34 40.09 40.34 0.0M
2022-08-24 39.68 40.05 39.68 39.88 0.0M
2022-08-23 39.83 39.90 39.76 39.76 0.0M
2022-08-22 40.21 40.24 39.82 39.82 0.0M
2022-08-19 40.99 40.99 40.83 40.83 0.0M
2022-08-18 41.50 41.69 41.50 41.63 0.0M
2022-08-17 41.53 41.69 41.53 41.65 0.0M
2022-08-16 41.34 42.34 41.34 42.03 0.0M
2022-08-15 40.87 41.20 40.87 41.20 0.0M
2022-08-12 40.76 41.04 40.75 41.04 0.0M
2022-08-11 40.60 40.60 40.43 40.43 0.0M
2022-08-10 40.59 40.59 40.43 40.43 0.0M
2022-08-09 39.50 39.56 39.50 39.56 0.0M
2022-08-08 40.21 40.21 40.05 40.14 0.0M
2022-08-05 40.00 40.00 39.69 39.96 0.0M
2022-08-04 39.97 39.97 39.97 39.97 0.0M
2022-08-03 39.68 40.01 39.68 39.96 0.0M
2022-08-02 39.20 39.37 39.19 39.19 0.0M
2022-08-01 39.18 39.72 39.00 39.48 0.0M
2022-07-29 38.84 39.28 38.83 39.19 0.0M
2022-07-28 38.02 38.33 38.02 38.33 0.0M
2022-07-27 37.19 37.74 37.19 37.74 0.0M
2022-07-26 36.93 36.93 36.65 36.68 0.0M
2022-07-25 37.92 37.92 37.92 37.92 0.0M
2022-07-22 38.11 38.11 38.11 38.11 0.0M
2022-07-21 38.18 38.39 38.17 38.39 0.0M
2022-07-20 37.60 38.18 37.60 38.18 0.0M
2022-07-19 37.16 37.59 37.16 37.59 0.0M
2022-07-18 37.12 37.12 36.62 36.62 0.0M
2022-07-15 36.50 36.63 36.50 36.56 0.0M
2022-07-14 35.61 36.02 35.61 36.02 0.0M
2022-07-13 35.87 36.15 35.87 35.98 0.0M
2022-07-12 35.89 35.89 35.75 35.75 0.0M
2022-07-11 36.19 36.19 35.96 35.96 0.0M
2022-07-08 36.43 36.63 36.38 36.52 0.0M
2022-07-07 36.42 36.63 36.42 36.63 0.0M
2022-07-06 35.83 35.94 35.83 35.94 0.0M
2022-07-05 36.00 36.00 36.00 36.00 0.0M
2022-07-01 35.22 35.31 35.22 35.31 0.0M
2022-06-30 34.92 34.92 34.72 34.74 0.0M
2022-06-29 35.18 35.37 35.09 35.22 0.0M
2022-06-28 36.67 36.70 35.20 35.20 0.0M
2022-06-27 36.39 36.43 36.35 36.35 0.0M
2022-06-24 36.43 36.68 36.43 36.68 0.0M
2022-06-23 35.09 35.56 35.07 35.56 0.0M
2022-06-22 35.01 35.01 34.91 34.91 0.0M
2022-06-21 34.78 35.17 34.78 34.98 0.0M
2022-06-17 34.31 34.52 34.24 34.41 0.0M
2022-06-16 34.33 34.33 33.93 34.14 0.0M
2022-06-15 35.19 35.38 35.19 35.38 0.0M
2022-06-14 34.50 34.76 34.50 34.73 0.0M
2022-06-13 35.27 35.27 34.75 34.86 0.0M
2022-06-10 36.78 36.78 36.30 36.30 0.0M
2022-06-09 37.86 37.96 37.50 37.50 0.0M
2022-06-08 38.51 38.58 38.22 38.22 0.0M
2022-06-07 37.93 38.57 37.93 38.53 0.0M
2022-06-06 38.85 38.95 38.48 38.58 0.0M
2022-06-03 38.42 38.59 38.38 38.39 0.0M
2022-06-02 37.95 38.88 37.95 38.88 0.0M
2022-06-01 37.92 37.92 37.69 37.83 0.0M
2022-05-31 37.84 38.35 37.84 38.20 0.0M
2022-05-27 37.51 38.19 37.51 38.19 0.0M
2022-05-26 36.32 37.45 36.32 37.33 0.0M
2022-05-25 34.83 35.94 34.83 35.79 0.0M
2022-05-24 34.59 35.13 34.58 35.00 0.0M
2022-05-23 35.31 35.46 35.06 35.46 0.0M
2022-05-20 35.69 35.69 34.30 35.13 0.0M
2022-05-19 35.23 35.83 35.23 35.45 0.0M
2022-05-18 37.16 37.16 35.40 35.49 0.0M
2022-05-17 37.71 38.31 37.66 38.31 0.0M
2022-05-16 38.08 38.08 38.08 38.08 0.0M
2022-05-13 38.33 38.40 37.92 38.38 0.0M
2022-05-12 36.50 37.83 36.50 37.23 0.0M
2022-05-11 37.98 37.98 36.85 36.85 0.0M
2022-05-10 38.55 38.55 37.67 37.81 0.0M
2022-05-09 38.32 38.59 38.00 38.05 0.0M
2022-05-06 38.59 39.13 38.59 39.07 0.0M
2022-05-05 41.15 41.15 39.45 39.62 0.0M
2022-05-04 40.59 41.65 40.10 41.65 0.0M
2022-05-03 40.73 40.73 40.68 40.68 0.0M
2022-05-02 40.55 40.90 40.00 40.90 0.0M
2022-04-29 41.97 41.97 40.55 40.55 0.0M
2022-04-28 42.74 43.01 42.74 42.76 0.0M
2022-04-27 41.89 42.22 41.79 41.79 0.0M
2022-04-26 42.87 42.87 41.89 41.89 0.0M
2022-04-25 42.33 43.07 42.33 43.07 0.0M
2022-04-22 43.73 43.73 42.71 42.71 0.0M
2022-04-21 45.24 45.24 43.95 43.95 0.0M
2022-04-20 45.05 45.05 44.73 44.78 0.0M
2022-04-19 43.56 44.83 43.56 44.75 0.1M
2022-04-18 43.45 43.51 43.39 43.51 0.0M
2022-04-14 44.24 44.24 43.77 43.77 0.0M
2022-04-13 43.53 44.08 43.53 44.08 0.0M
2022-04-12 43.47 43.84 43.20 43.20 0.0M
2022-04-11 43.41 43.41 43.16 43.16 0.0M
2022-04-08 43.83 43.86 43.69 43.69 0.0M
2022-04-07 43.20 43.85 43.17 43.77 0.0M
2022-04-06 43.48 43.50 43.14 43.40 0.0M
2022-04-05 44.40 44.40 43.89 43.92 0.0M
2022-04-04 43.94 44.44 43.94 44.44 0.0M
2022-04-01 44.05 44.05 43.85 43.90 0.0M
2022-03-31 44.55 44.55 43.81 43.81 0.0M
2022-03-30 44.98 44.98 44.58 44.58 0.0M
2022-03-29 45.00 45.32 44.87 45.25 0.0M
2022-03-28 43.87 44.38 43.73 44.38 0.0M
2022-03-25 43.95 43.95 43.55 43.79 0.0M
2022-03-24 43.61 43.85 43.60 43.85 0.0M
2022-03-23 43.94 44.03 43.68 43.68 0.1M
2022-03-22 43.98 44.37 43.98 44.32 0.0M
2022-03-21 44.22 44.22 43.69 43.81 0.0M
2022-03-18 43.75 44.41 43.60 44.41 0.0M
2022-03-17 43.05 43.65 43.05 43.65 0.0M
2022-03-16 42.41 43.05 42.41 43.05 0.0M
2022-03-15 41.56 42.04 41.56 42.04 0.0M
2022-03-14 41.48 41.48 40.89 40.89 0.0M
2022-03-11 41.27 41.27 41.27 41.27 0.0M
2022-03-10 41.73 41.83 41.73 41.83 0.0M
2022-03-09 41.28 41.47 41.28 41.38 0.0M
2022-03-08 40.68 41.22 40.42 40.42 0.0M
2022-03-07 42.41 42.41 40.60 40.60 0.0M
2022-03-04 42.02 42.30 41.85 42.30 0.0M
2022-03-03 43.76 43.76 42.84 42.84 0.0M
2022-03-02 42.80 43.53 42.80 43.40 0.0M
2022-03-01 42.56 42.84 42.49 42.55 0.0M
2022-02-28 42.46 42.98 42.46 42.98 0.0M
2022-02-25 42.30 43.14 42.30 43.12 0.0M
2022-02-24 40.06 42.21 40.06 42.21 0.0M
2022-02-23 42.67 42.67 41.40 41.40 0.0M
2022-02-22 43.35 43.35 42.40 42.40 0.0M
2022-02-18 43.93 43.99 43.61 43.62 0.0M
2022-02-17 44.15 44.15 43.84 43.84 0.0M
2022-02-16 44.13 44.52 44.13 44.50 0.0M
2022-02-15 44.51 44.52 44.32 44.51 0.0M
2022-02-14 43.93 44.17 43.58 43.93 0.0M
2022-02-11 44.79 44.79 43.99 43.99 0.0M
2022-02-10 45.38 45.38 44.83 44.83 0.0M
2022-02-09 45.53 45.55 45.46 45.46 0.0M
2022-02-08 44.12 44.94 44.12 44.94 0.0M
2022-02-07 44.33 44.61 44.27 44.27 0.0M
2022-02-04 44.10 44.38 43.73 44.38 0.0M
2022-02-03 44.01 44.06 43.47 43.47 0.0M
2022-02-02 44.74 44.74 44.69 44.72 0.0M
2022-02-01 44.60 44.79 44.47 44.79 0.0M
2022-01-31 43.76 44.36 43.69 44.36 0.0M
2022-01-28 42.04 43.22 42.00 43.22 0.0M
2022-01-27 43.20 43.33 42.45 42.45 0.0M
2022-01-26 43.40 43.40 42.29 42.46 0.0M
2022-01-25 43.14 43.14 42.78 42.86 0.0M
2022-01-24 42.03 43.61 41.82 43.61 0.0M
2022-01-21 43.21 43.71 42.86 42.86 0.0M
2022-01-20 44.69 44.76 43.49 43.49 0.0M
2022-01-19 44.92 45.07 44.41 44.41 0.0M
2022-01-18 45.12 45.12 44.65 44.66 0.0M
2022-01-14 45.65 45.76 45.15 45.51 0.0M
2022-01-13 46.66 46.66 46.04 46.04 0.0M
2022-01-12 46.72 46.72 46.34 46.52 0.0M
2022-01-11 45.95 46.50 45.95 46.49 0.0M
2022-01-10 46.53 46.53 45.34 46.10 0.0M
2022-01-07 47.13 47.25 46.84 46.84 0.0M
2022-01-06 47.16 47.59 47.14 47.35 0.0M
2022-01-05 48.26 48.26 47.43 47.43 0.0M
2022-01-04 48.41 48.50 48.36 48.36 0.0M
2022-01-03 48.17 48.41 48.17 48.41 0.0M