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
2023-12-29 44.31 44.31 44.10 44.16 0.0M
2023-12-28 44.35 44.39 44.30 44.30 0.0M
2023-12-27 44.35 44.35 44.30 44.30 0.0M
2023-12-26 43.98 44.23 43.98 44.20 0.0M
2023-12-22 43.93 44.22 43.93 44.10 0.0M
2023-12-21 43.98 44.12 43.90 44.12 0.0M
2023-12-20 44.21 44.33 43.67 43.67 0.0M
2023-12-19 44.43 44.49 44.41 44.49 0.0M
2023-12-18 44.00 44.27 44.00 44.24 0.0M
2023-12-15 43.89 43.92 43.75 43.90 0.0M
2023-12-14 43.79 43.92 43.72 43.72 0.0M
2023-12-13 42.91 43.64 42.90 43.64 0.0M
2023-12-12 42.89 42.89 42.89 42.89 0.0M
2023-12-11 42.58 42.75 42.58 42.75 0.0M
2023-12-08 42.31 42.31 42.31 42.31 0.0M
2023-12-07 42.24 42.25 42.24 42.25 0.0M
2023-12-06 42.23 42.23 42.07 42.07 0.0M
2023-12-05 42.03 42.03 41.99 42.00 0.0M
2023-12-04 42.01 42.13 42.01 42.13 0.0M
2023-12-01 41.85 42.04 41.85 42.04 0.0M
2023-11-30 41.36 41.36 41.36 41.36 0.0M
2023-11-29 41.50 41.50 41.20 41.20 0.0M
2023-11-28 41.10 41.31 41.09 41.30 0.0M
2023-11-27 41.36 41.41 41.32 41.32 0.0M
2023-11-24 41.20 41.25 41.17 41.25 0.0M
2023-11-22 41.16 41.16 41.16 41.16 0.0M
2023-11-21 40.60 40.80 40.60 40.80 0.0M
2023-11-20 40.93 40.93 40.93 40.93 0.0M
2023-11-17 40.74 40.79 40.74 40.75 0.0M
2023-11-16 40.69 40.69 40.42 40.47 0.0M
2023-11-15 41.05 41.14 41.03 41.03 0.0M
2023-11-14 40.78 40.78 40.76 40.76 0.0M
2023-11-13 39.76 39.76 39.70 39.70 0.0M
2023-11-10 39.55 39.80 39.55 39.80 0.0M
2023-11-09 39.52 39.52 39.25 39.25 0.0M
2023-11-08 39.73 39.73 39.58 39.62 0.0M
2023-11-07 39.63 39.76 39.63 39.76 0.0M
2023-11-06 39.53 39.53 39.43 39.45 0.0M
2023-11-03 39.48 39.48 39.43 39.43 0.0M
2023-11-02 38.79 38.93 38.77 38.93 0.0M
2023-11-01 38.05 38.28 38.05 38.28 0.0M
2023-10-31 38.02 38.02 38.02 38.02 0.0M
2023-10-30 37.47 37.87 37.47 37.82 0.0M
2023-10-27 37.54 37.54 37.10 37.10 0.0M
2023-10-26 37.23 37.23 36.95 36.95 0.0M
2023-10-25 37.45 37.49 37.22 37.22 0.0M
2023-10-24 37.76 37.76 37.74 37.74 0.0M
2023-10-23 37.48 37.48 37.48 37.48 0.0M
2023-10-20 37.54 37.54 37.54 37.54 0.0M
2023-10-19 37.90 37.93 37.90 37.93 0.0M
2023-10-18 38.44 38.44 38.22 38.27 0.0M
2023-10-17 38.82 38.86 38.75 38.77 0.0M
2023-10-16 38.67 38.67 38.64 38.64 0.0M
2023-10-13 37.92 37.92 37.92 37.92 0.0M
2023-10-12 38.31 38.38 38.09 38.09 0.0M
2023-10-11 38.29 38.40 38.29 38.40 0.0M
2023-10-10 38.55 38.55 38.31 38.31 0.0M
2023-10-09 37.63 37.90 37.63 37.90 0.0M
2023-10-06 37.60 37.78 37.60 37.78 0.0M
2023-10-05 37.64 37.73 37.64 37.72 0.0M
2023-10-04 37.78 37.98 37.71 37.98 0.0M
2023-10-03 38.11 38.13 37.50 37.60 0.0M
2023-10-02 38.37 38.37 38.33 38.37 0.0M
2023-09-29 38.61 38.61 38.40 38.40 0.0M
2023-09-28 37.98 38.42 37.98 38.42 0.0M
2023-09-27 38.09 38.14 38.09 38.13 0.0M
2023-09-26 38.32 38.37 38.14 38.14 0.0M
2023-09-25 38.80 38.80 38.80 38.80 0.0M
2023-09-22 39.03 39.03 38.74 38.74 0.0M
2023-09-21 38.84 38.84 38.84 38.84 0.0M
2023-09-20 39.93 39.94 39.73 39.73 0.0M
2023-09-19 40.06 40.06 39.91 39.91 0.0M
2023-09-18 40.23 40.23 40.10 40.10 0.0M
2023-09-15 40.67 40.67 40.32 40.32 0.0M
2023-09-14 40.75 40.97 40.75 40.97 0.0M
2023-09-13 40.67 40.67 40.57 40.63 0.0M
2023-09-12 40.57 40.57 40.57 40.57 0.0M
2023-09-11 40.71 40.74 40.71 40.74 0.0M
2023-09-08 40.42 40.51 40.42 40.51 0.0M
2023-09-07 40.25 40.47 40.25 40.47 0.0M
2023-09-06 40.29 40.31 40.29 40.30 0.0M
2023-09-05 40.80 40.80 40.53 40.53 0.0M
2023-09-01 40.81 40.91 40.81 40.91 0.0M
2023-08-31 40.92 40.98 40.84 40.84 0.0M
2023-08-30 40.80 40.83 40.79 40.81 0.0M
2023-08-29 40.56 40.56 40.56 40.56 0.0M
2023-08-28 40.02 40.07 40.02 40.07 0.0M
2023-08-25 39.68 39.88 39.63 39.83 0.0M
2023-08-24 39.97 39.97 39.73 39.73 0.0M
2023-08-23 40.31 40.42 40.31 40.40 0.0M
2023-08-22 40.42 40.43 40.13 40.13 0.0M
2023-08-21 40.46 40.46 40.12 40.34 0.0M
2023-08-18 40.39 40.52 40.39 40.45 0.0M
2023-08-17 40.79 40.79 40.28 40.30 0.0M
2023-08-16 41.24 41.24 40.90 40.90 0.0M
2023-08-15 41.10 41.10 40.98 41.02 0.0M
2023-08-14 41.22 41.29 41.22 41.29 0.0M
2023-08-11 41.18 41.34 41.16 41.17 0.0M
2023-08-10 41.22 41.22 41.22 41.22 0.0M
2023-08-09 41.14 41.26 41.11 41.11 0.0M
2023-08-08 41.05 41.24 41.02 41.24 0.0M
2023-08-07 41.36 41.47 41.36 41.47 0.0M
2023-08-04 41.10 41.10 41.10 41.10 0.0M
2023-08-03 40.99 40.99 40.99 40.99 0.0M
2023-08-02 41.24 41.24 40.89 40.91 0.0M
2023-08-01 41.45 41.45 41.34 41.38 0.0M
2023-07-31 41.63 41.63 41.63 41.63 0.0M
2023-07-28 41.56 41.56 41.45 41.47 0.0M
2023-07-27 41.59 41.63 41.03 41.03 0.0M
2023-07-26 41.28 41.29 41.28 41.29 0.0M
2023-07-25 41.21 41.24 41.17 41.22 0.0M
2023-07-24 41.22 41.23 41.17 41.18 0.0M
2023-07-21 41.15 41.15 41.08 41.08 0.0M
2023-07-20 40.98 40.98 40.98 40.98 0.0M
2023-07-19 40.98 41.32 40.98 41.31 0.0M
2023-07-18 40.87 41.06 40.87 41.03 0.0M
2023-07-17 40.81 41.01 40.81 40.93 0.0M
2023-07-14 40.77 40.88 40.77 40.85 0.0M
2023-07-13 40.85 40.87 40.85 40.87 0.0M
2023-07-12 40.98 40.98 40.82 40.82 0.0M
2023-07-11 40.31 40.55 40.31 40.53 0.0M
2023-07-10 40.01 40.09 40.01 40.09 0.0M
2023-07-07 39.71 39.71 39.69 39.69 0.0M
2023-07-06 39.73 39.75 39.73 39.75 0.0M
2023-07-05 40.21 40.32 40.21 40.31 0.0M
2023-07-03 40.38 40.38 40.38 40.38 0.0M
2023-06-30 40.00 40.37 40.00 40.36 0.0M
2023-06-29 39.80 39.82 39.78 39.81 0.0M
2023-06-28 39.93 39.94 39.76 39.76 0.0M
2023-06-27 39.95 39.95 39.89 39.89 0.0M
2023-06-26 39.39 39.39 39.39 39.39 0.0M
2023-06-23 39.35 39.35 39.30 39.30 0.0M
2023-06-22 39.27 39.43 39.27 39.43 0.0M
2023-06-21 39.19 39.19 39.16 39.16 0.0M
2023-06-20 39.06 39.22 39.06 39.13 0.0M
2023-06-16 39.60 39.60 39.29 39.29 0.0M
2023-06-15 39.54 39.54 39.54 39.54 0.0M
2023-06-14 39.20 39.29 39.05 39.15 0.0M
2023-06-13 39.15 39.15 39.09 39.11 0.0M
2023-06-12 38.61 38.87 38.59 38.87 0.0M
2023-06-09 38.40 38.40 38.40 38.40 0.0M
2023-06-08 38.49 38.54 38.44 38.54 0.0M
2023-06-07 38.32 38.32 38.30 38.30 0.0M
2023-06-06 38.52 38.61 38.49 38.61 0.0M
2023-06-05 38.41 38.41 38.32 38.32 0.0M
2023-06-02 38.36 38.42 38.36 38.42 0.0M
2023-06-01 37.20 37.70 37.20 37.59 0.0M
2023-05-31 37.62 37.64 37.39 37.55 0.0M
2023-05-30 37.94 37.94 37.94 37.94 0.0M
2023-05-26 38.06 38.11 38.06 38.07 0.0M
2023-05-25 37.56 37.56 37.56 37.56 0.0M
2023-05-24 37.84 38.06 37.84 37.88 0.0M
2023-05-23 38.19 38.19 38.03 38.03 0.0M
2023-05-22 38.50 38.50 38.37 38.37 0.0M
2023-05-19 38.61 38.71 38.61 38.71 0.0M
2023-05-18 38.80 39.19 38.80 39.19 0.0M
2023-05-17 38.60 38.79 38.60 38.79 0.0M
2023-05-16 38.28 38.34 38.22 38.22 0.0M
2023-05-15 38.46 38.58 38.44 38.58 0.0M
2023-05-12 38.46 38.59 38.44 38.59 0.0M
2023-05-11 38.45 38.60 38.45 38.60 0.0M
2023-05-10 38.55 38.55 38.55 38.55 0.0M
2023-05-09 38.40 38.55 38.40 38.55 0.0M
2023-05-08 38.37 38.46 38.37 38.46 0.0M
2023-05-05 38.34 38.48 38.32 38.45 0.0M
2023-05-04 38.08 38.08 37.91 37.91 0.0M
2023-05-03 38.48 38.48 38.23 38.23 0.0M
2023-05-02 38.26 38.49 38.26 38.49 0.0M
2023-05-01 38.50 38.50 38.50 38.50 0.0M
2023-04-28 38.60 38.74 38.60 38.70 0.0M
2023-04-27 38.43 38.61 38.43 38.61 0.0M
2023-04-26 38.25 38.25 37.92 37.97 0.0M
2023-04-25 38.64 38.64 38.05 38.05 0.0M
2023-04-24 38.74 38.79 38.74 38.79 0.0M
2023-04-21 38.50 38.72 38.50 38.67 0.0M
2023-04-20 38.54 38.54 38.33 38.39 0.0M
2023-04-19 38.09 38.37 38.09 38.30 0.0M
2023-04-18 38.27 38.27 38.27 38.27 0.0M
2023-04-17 37.83 38.09 37.80 38.03 0.0M
2023-04-14 37.81 37.81 37.81 37.81 0.0M
2023-04-13 37.66 37.86 37.66 37.84 0.0M
2023-04-12 37.65 37.75 37.33 37.33 0.0M
2023-04-11 37.85 37.85 37.84 37.84 0.0M
2023-04-10 37.29 37.70 37.29 37.70 0.0M
2023-04-06 37.17 37.41 37.17 37.41 0.0M
2023-04-05 37.50 37.52 37.42 37.47 0.0M
2023-04-04 37.83 37.86 37.81 37.86 0.0M
2023-04-03 38.00 38.00 38.00 38.00 0.0M
2023-03-31 37.57 37.76 37.55 37.76 0.0M
2023-03-30 37.00 37.12 36.99 37.03 0.0M
2023-03-29 36.59 36.82 36.59 36.80 0.0M
2023-03-28 36.44 36.44 36.41 36.41 0.0M
2023-03-27 36.33 36.37 36.33 36.37 0.0M
2023-03-24 36.18 36.20 36.16 36.19 0.0M
2023-03-23 36.40 36.48 35.87 36.18 0.0M
2023-03-22 36.99 36.99 36.44 36.44 0.0M
2023-03-21 36.87 36.99 36.86 36.99 0.0M
2023-03-20 36.58 36.60 36.46 36.60 0.0M
2023-03-17 36.38 36.38 36.38 36.38 0.0M
2023-03-16 36.29 36.73 36.29 36.65 0.0M
2023-03-15 35.97 36.30 35.97 36.22 0.0M
2023-03-14 36.31 36.31 36.08 36.24 0.0M
2023-03-13 35.81 36.19 35.79 35.94 0.0M
2023-03-10 36.00 36.00 35.99 35.99 0.0M
2023-03-09 36.75 36.76 36.45 36.45 0.0M
2023-03-08 36.93 37.04 36.89 37.04 0.0M
2023-03-07 37.31 37.31 36.96 36.96 0.0M
2023-03-06 37.68 37.68 37.34 37.34 0.0M
2023-03-03 36.94 37.39 36.94 37.39 0.0M
2023-03-02 36.73 36.98 36.73 36.98 0.0M
2023-03-01 36.81 36.81 36.50 36.68 0.0M
2023-02-28 37.21 37.21 37.21 37.21 0.0M
2023-02-27 37.31 37.32 37.17 37.17 0.0M
2023-02-24 37.16 37.16 37.00 37.14 0.0M
2023-02-23 37.60 37.60 37.04 37.51 0.0M
2023-02-22 37.73 37.87 37.59 37.59 0.0M
2023-02-21 38.14 38.14 37.69 37.69 0.0M
2023-02-17 38.51 38.71 38.51 38.71 0.0M
2023-02-16 38.86 39.09 38.81 38.81 0.0M
2023-02-15 39.12 39.20 39.12 39.20 0.0M
2023-02-14 38.79 38.88 38.48 38.88 0.0M
2023-02-13 38.39 38.85 38.39 38.85 0.0M
2023-02-10 38.18 38.25 38.14 38.25 0.0M
2023-02-09 38.88 38.90 38.32 38.32 0.0M
2023-02-08 38.49 38.58 38.49 38.55 0.0M
2023-02-07 38.90 39.09 38.55 39.09 0.0M
2023-02-06 39.12 39.16 38.93 39.04 0.0M
2023-02-03 39.55 39.64 39.28 39.28 0.0M
2023-02-02 39.98 40.25 39.83 40.08 0.0M
2023-02-01 38.83 39.42 38.53 39.42 0.0M
2023-01-31 38.53 38.82 38.53 38.82 0.0M
2023-01-30 38.38 38.40 38.17 38.17 0.0M
2023-01-27 38.26 38.45 38.26 38.45 0.0M
2023-01-26 38.05 38.18 38.05 38.18 0.0M
2023-01-25 37.52 37.99 37.38 37.99 0.0M
2023-01-24 37.94 37.94 37.84 37.90 0.0M
2023-01-23 37.47 37.97 37.47 37.91 0.0M
2023-01-20 36.83 37.47 36.63 37.47 0.0M
2023-01-19 37.33 37.33 36.80 36.80 0.0M
2023-01-18 38.17 38.17 37.49 37.49 0.0M
2023-01-17 38.15 38.15 38.02 38.02 0.0M
2023-01-13 37.84 38.17 37.84 38.17 0.0M
2023-01-12 37.57 37.97 37.57 37.87 0.0M
2023-01-11 37.72 37.88 37.69 37.88 0.0M
2023-01-10 36.80 37.26 36.80 37.26 0.0M
2023-01-09 37.18 37.18 36.94 36.94 0.0M
2023-01-06 36.90 37.09 36.82 37.09 0.0M
2023-01-05 36.25 36.25 36.19 36.19 0.0M
2023-01-04 36.59 36.59 36.22 36.38 0.0M
2023-01-03 36.00 36.07 35.93 36.06 0.0M