Free Trial

iShares U.S. Consumer Focused ETF (IEDI) Chart & Stock Price History

→ Has Trump Finally Gone Too Far? (From Insiders Exposed) (Ad)
Free IEDI Stock Alerts
$48.06
+0.01 (+0.02%)
(As of 05/10/2024 ET)
Compare
Stock AnalysisChartHoldingsOwnershipRatings

iShares U.S. Consumer Focused ETF Stock Price Performance

5 Day
Performance
+1.31%
1 Month
Performance
+1.60%
3 Month
Performance
+4.25%
6 Month
Performance
+20.88%
Year-To-Date
Performance
+8.83%
1 Year
Performance
+24.55%
Receive IEDI Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for iShares U.S. Consumer Focused ETF and its competitors with MarketBeat's FREE daily newsletter

Ad Crypto 101 Media
Tech GIANT’s Plans to Revolutionize Crypto…
A shocking leak has revealed tech giant Microsoft's plans to add crypto support to future products. If the plans in these leaked internal documents pan out, we could see prices skyrocket for Bitcoin, Ethereum, XRP and MORE… The coupling of gaming and cryptocurrency could absolutely transform digital finance as we know it in 2024.
Claim your free seat by clicking here now.

IEDI Stock Chart for Monday, May, 13, 2024

IEDI Chart by TradingView

iShares U.S. Consumer Focused ETF Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/10/2024$48.05$48.06
+0.02%		$48.18$47.982,653 shs$26.43 million
05/09/2024$47.44$48.05
+1.29%		$48.07$47.921,996 shs$26.43 million
05/08/2024$47.66$47.44
-0.46%		$47.54$47.4211,839 shs$33.21 million
05/07/2024$47.55$47.66
+0.23%		$47.78$47.652,488 shs$33.36 million
05/06/2024$47.15$47.55
+0.85%		$47.55$47.2715,022 shs$33.29 million
05/03/2024$46.74$47.15
+0.88%		$47.18$47.064,085 shs$33.01 million
05/02/2024$46.84$46.74
-0.21%		$46.76$46.39274,887 shs$32.72 million
05/01/2024$46.52$46.84
+0.68%		$46.84$46.162,367 shs$32.79 million
04/30/2024$47.17$46.52
-1.38%		$47.03$46.521,069 shs$32.56 million
04/29/2024$47.15$47.17
+0.04%		$47.23$47.071,861 shs$33.02 million
04/26/2024$46.41$47.18
+1.66%		$47.22$47.051,802 shs$33.03 million
04/25/2024$46.86$46.41
-0.96%		$46.69$46.264,757 shs$32.49 million
04/24/2024$47.03$46.86
-0.36%		$46.87$46.70742 shs$32.80 million
04/23/2024$46.54$47.03
+1.05%		$47.03$46.935,626 shs$32.92 million
04/22/2024$46.28$46.54
+0.56%		$46.75$46.255,754 shs$32.58 million
04/19/2024$46.42$46.28
-0.30%		$46.49$46.058,960 shs$16.20 million
04/18/2024$46.47$46.42
-0.11%		$46.81$46.421,841 shs$16.25 million
04/17/2024$46.66$46.47
-0.41%		$46.95$46.473,994 shs$16.27 million
04/16/2024$47.33$46.66
-1.42%		$46.80$46.55220,316 shs$16.33 million
04/15/2024$47.31$47.33
+0.05%		$47.42$47.302,649 shs$16.57 million
04/12/2024$48.10$47.52
-1.21%		$47.58$47.52997 shs$16.63 million
04/11/2024$47.81$48.10
+0.61%		$48.11$47.685,755 shs$16.84 million
04/10/2024$48.21$47.81
-0.83%		$47.90$47.57380,048 shs$16.73 million
04/09/2024$48.33$48.21
-0.24%		$48.21$48.071,481 shs$16.87 million
04/08/2024$48.21$48.33
+0.24%		$48.33$48.331,193 shs$16.91 million
04/05/2024$47.81$48.21
+0.84%		$48.30$48.003,078 shs$16.87 million
04/04/2024$48.45$47.81
-1.32%		$48.81$47.812,894 shs$16.73 million
04/03/2024$48.68$48.45
-0.47%		$48.54$48.374,672 shs$16.96 million
04/02/2024$49.39$48.68
-1.44%		$48.96$48.559,495 shs$17.04 million
04/01/2024$49.70$49.39
-0.62%		$49.39$49.202,448 shs$17.29 million
03/29/2024$49.70$49.70
0.00%		$49.84$49.693,617 shs$17.40 million
03/28/2024$49.50$49.70
+0.40%		$49.76$49.693,617 shs$17.40 million
03/27/2024$49.13$49.50
+0.76%		$49.54$49.2937,616 shs$17.33 million
03/26/2024$49.13$49.13
-0.01%		$49.28$49.132,768 shs$17.19 million
03/25/2024$49.44$49.13
-0.63%		$49.48$49.132,044 shs$17.20 million
03/22/2024$49.98$49.52
-0.92%		$49.60$49.4413,900 shs$17.33 million
03/21/2024$49.30$49.98
+1.38%		$50.07$49.80802,852 shs$17.49 million
03/20/2024$49.05$49.30
+0.51%		$49.30$49.1830,062 shs$17.26 million
03/19/2024$48.78$49.05
+0.55%		$49.05$48.703,456 shs$17.17 million
03/18/2024$48.59$48.78
+0.39%		$48.78$48.721,357 shs$17.07 million
This 1 Biotech Stock has been shocking the markets (Ad)

Save the Date: BioStem's 2024 Q1 Call Coming Up!

Sign Up for the Live Broadcast here
03/15/2024$48.78$48.59
-0.39%		$48.87$48.595,982 shs$17.01 million
03/14/2024$49.05$48.78
-0.55%		$48.92$48.783,498 shs$17.07 million
03/13/2024$48.89$49.05
+0.33%		$49.19$48.963,158 shs$17.17 million
03/12/2024$48.33$48.89
+1.17%		$48.89$48.89270 shs$17.11 million
03/11/2024$48.58$48.33
-0.52%		$48.33$48.151,943 shs$16.91 million
03/08/2024$49.06$48.69
-0.75%		$48.87$48.542,658 shs$17.04 million
03/07/2024$48.62$49.06
+0.90%		$49.07$49.003,428 shs$17.17 million
03/06/2024$48.66$48.62
-0.08%		$48.67$48.622,103 shs$17.02 million
03/05/2024$48.70$48.66
-0.07%		$48.72$48.492,288 shs$17.03 million
03/04/2024$48.77$48.70
-0.16%		$48.86$48.703,367 shs$17.04 million
03/01/2024$48.51$48.79
+0.58%		$48.79$48.4016,073 shs$17.08 million
02/29/2024$48.29$48.51
+0.46%		$48.51$48.3112,533 shs$16.98 million
02/28/2024$48.03$48.29
+0.55%		$48.36$48.194,764 shs$16.90 million
02/27/2024$47.88$48.03
+0.31%		$48.17$48.035,924 shs$16.81 million
02/26/2024$47.84$47.88
+0.07%		$47.99$47.883,122 shs$16.76 million
02/23/2024$47.55$47.84
+0.61%		$47.89$47.762,718 shs$16.74 million
02/22/2024$46.52$47.55
+2.21%		$47.57$47.292,721 shs$16.64 million
02/21/2024$46.61$46.52
-0.19%		$46.61$46.511,852 shs$16.28 million
02/20/2024$46.72$46.61
-0.23%		$46.61$46.61317 shs$16.31 million
02/19/2024$46.72$46.72$46.83$46.591,200 shs$16.35 million
02/16/2024$46.79$46.73
-0.13%		$46.73$46.591,081 shs$16.36 million
02/15/2024$46.17$46.79
+1.34%		$46.81$46.651,784 shs$16.38 million
02/14/2024$46.10$46.17
+0.14%		$46.17$46.17650 shs$16.16 million
02/13/2024$46.84$46.10
-1.57%		$46.10$45.982,451 shs$16.14 million
02/12/2024$46.71$46.84
+0.27%		$46.99$46.842,081 shs$16.39 million

Related Companies:
This page (BATS:IEDI) was last updated on 5/13/2024 by MarketBeat.com Staff

From Our Partners
Does this make you sick?
Allegiance Gold
The Department of Defense Has a New Drone Contractor
The Tomorrow Investor
Obama’s Forever Term [exposed]
Porter & Company
Urgent Nvidia Warning
Altimetry
This 1 Biotech Stock has been shocking the markets
Huge Alerts
The 2024 Gold Rush: Unleashing Market Potential
Priority Gold
He Is Giving Away Bitcoin
Crypto Swap Profits
The A.I. story nobody is telling you (Read ASAP)
TradeSmith