iShares U.S. Consumer Focused ETF (IEDI)
BATS: IEDI · Real-Time Price · USD
56.39
-0.55 (-0.96%)
Mar 6, 2026, 11:05 AM EST - Market open
IEDI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 56.36 | 56.39 | 56.36 | 56.39 | - | -0.96% | 1,330 |
| Mar 5, 2026 | 57.23 | 57.25 | 56.70 | 56.94 | 56.94 | -0.79% | 1,538 |
| Mar 4, 2026 | 57.23 | 57.39 | 57.20 | 57.39 | 57.39 | 0.66% | 1,175 |
| Mar 3, 2026 | 56.23 | 57.27 | 56.23 | 57.02 | 57.02 | -0.37% | 1,534 |
| Mar 2, 2026 | 57.17 | 57.27 | 57.00 | 57.23 | 57.23 | -1.10% | 1,744 |
| Feb 27, 2026 | 57.25 | 57.86 | 57.25 | 57.86 | 57.86 | 0.65% | 1,340 |
| Feb 26, 2026 | 57.69 | 57.69 | 57.21 | 57.49 | 57.49 | 0.51% | 2,533 |
| Feb 25, 2026 | 57.46 | 57.49 | 57.20 | 57.20 | 57.20 | -0.63% | 1,000 |
| Feb 24, 2026 | 57.61 | 57.67 | 57.56 | 57.56 | 57.56 | 1.08% | 925 |
| Feb 23, 2026 | 57.63 | 57.63 | 56.94 | 56.94 | 56.94 | -1.16% | 1,294 |
| Feb 20, 2026 | 57.63 | 57.63 | 57.06 | 57.61 | 57.61 | 0.44% | 1,183 |
| Feb 19, 2026 | 57.27 | 57.36 | 57.24 | 57.36 | 57.36 | -0.87% | 3,635 |
| Feb 18, 2026 | 57.79 | 57.87 | 57.62 | 57.87 | 57.87 | 0.48% | 704 |
| Feb 17, 2026 | 57.60 | 57.60 | 57.59 | 57.59 | 57.59 | -0.49% | 547 |
| Feb 13, 2026 | 57.66 | 58.15 | 57.66 | 57.87 | 57.87 | 0.42% | 1,113 |
| Feb 12, 2026 | 57.98 | 57.98 | 57.63 | 57.63 | 57.63 | -0.28% | 897 |
| Feb 11, 2026 | 57.78 | 57.79 | 57.75 | 57.79 | 57.79 | -0.32% | 1,109 |
| Feb 10, 2026 | 58.19 | 58.19 | 57.98 | 57.98 | 57.98 | -0.22% | 471 |
| Feb 9, 2026 | 57.92 | 58.10 | 57.92 | 58.10 | 58.10 | -0.43% | 2,017 |
| Feb 6, 2026 | 57.82 | 58.35 | 57.82 | 58.35 | 58.35 | 1.40% | 898 |
| Feb 5, 2026 | 57.84 | 57.84 | 57.55 | 57.55 | 57.55 | -1.14% | 934 |
| Feb 4, 2026 | 58.13 | 58.37 | 58.13 | 58.21 | 58.21 | 0.55% | 484 |
| Feb 3, 2026 | 58.07 | 58.07 | 57.63 | 57.90 | 57.90 | 0.11% | 2,757 |
| Feb 2, 2026 | 57.28 | 57.87 | 57.28 | 57.83 | 57.83 | 1.36% | 3,761 |
| Jan 30, 2026 | 56.98 | 57.05 | 56.67 | 57.05 | 57.05 | -0.16% | 2,645 |
| Jan 29, 2026 | 57.32 | 57.32 | 56.89 | 57.15 | 57.15 | -0.20% | 1,639 |
| Jan 28, 2026 | 57.84 | 57.84 | 57.24 | 57.26 | 57.26 | -1.01% | 1,865 |
| Jan 27, 2026 | 58.29 | 58.29 | 57.82 | 57.84 | 57.84 | -0.55% | 1,077 |
| Jan 26, 2026 | 58.40 | 58.42 | 58.16 | 58.16 | 58.16 | -0.24% | 3,571 |
| Jan 23, 2026 | 58.21 | 58.30 | 58.16 | 58.30 | 58.30 | 0.32% | 1,638 |
| Jan 22, 2026 | 58.36 | 58.41 | 58.10 | 58.12 | 58.12 | -0.37% | 2,616 |
| Jan 21, 2026 | 57.72 | 58.33 | 57.72 | 58.33 | 58.33 | 1.53% | 849 |
| Jan 20, 2026 | 57.84 | 57.84 | 57.45 | 57.45 | 57.45 | -1.55% | 3,229 |
| Jan 16, 2026 | 58.09 | 58.36 | 58.09 | 58.36 | 58.36 | -0.04% | 664 |
| Jan 15, 2026 | 58.43 | 58.43 | 58.33 | 58.38 | 58.38 | 0.45% | 1,841 |
| Jan 14, 2026 | 58.06 | 58.12 | 58.06 | 58.12 | 58.12 | -0.60% | 2,164 |
| Jan 13, 2026 | 58.25 | 58.47 | 58.16 | 58.47 | 58.47 | 0.27% | 4,155 |
| Jan 12, 2026 | 57.95 | 58.38 | 57.95 | 58.32 | 58.32 | 0.59% | 5,395 |
| Jan 9, 2026 | 57.51 | 57.97 | 57.51 | 57.97 | 57.97 | 1.22% | 1,750 |
| Jan 8, 2026 | 56.70 | 57.49 | 56.70 | 57.28 | 57.28 | 1.71% | 7,453 |
| Jan 7, 2026 | 56.42 | 56.73 | 56.31 | 56.31 | 56.31 | -0.55% | 1,672 |
| Jan 6, 2026 | 56.09 | 56.70 | 56.09 | 56.62 | 56.62 | 1.68% | 1,819 |
| Jan 5, 2026 | 55.07 | 55.99 | 55.07 | 55.69 | 55.69 | 0.91% | 6,736 |
| Jan 2, 2026 | 55.01 | 55.19 | 55.01 | 55.19 | 55.19 | 0.24% | 3,660 |
| Dec 31, 2025 | 55.36 | 55.36 | 55.05 | 55.05 | 55.05 | -0.67% | 3,089 |
| Dec 30, 2025 | 55.49 | 55.55 | 55.42 | 55.43 | 55.43 | -0.35% | 4,036 |
| Dec 29, 2025 | 55.78 | 55.78 | 55.55 | 55.62 | 55.62 | -0.43% | 1,030 |
| Dec 26, 2025 | 55.80 | 55.86 | 55.73 | 55.86 | 55.86 | 0.08% | 1,068 |
| Dec 24, 2025 | 55.58 | 55.82 | 55.58 | 55.82 | 55.82 | 0.70% | 472 |
| Dec 23, 2025 | 55.50 | 55.50 | 55.41 | 55.43 | 55.43 | -0.33% | 2,508 |
| Dec 22, 2025 | 55.70 | 55.70 | 55.59 | 55.61 | 55.61 | 0.08% | 6,494 |
| Dec 19, 2025 | 55.75 | 55.75 | 55.57 | 55.57 | 55.57 | -0.58% | 1,707 |
| Dec 18, 2025 | 56.10 | 56.44 | 55.84 | 55.89 | 55.89 | 0.34% | 5,655 |
| Dec 17, 2025 | 55.68 | 55.96 | 55.68 | 55.71 | 55.70 | 0.14% | 2,996 |
| Dec 16, 2025 | 56.01 | 56.01 | 55.63 | 55.63 | 55.63 | -0.77% | 2,689 |
| Dec 15, 2025 | 56.28 | 56.28 | 55.92 | 56.06 | 55.92 | -0.17% | 615 |
| Dec 12, 2025 | 56.12 | 56.38 | 56.12 | 56.16 | 56.02 | 0.11% | 13,582 |
| Dec 11, 2025 | 55.60 | 56.12 | 55.60 | 56.10 | 55.96 | 1.15% | 6,660 |
| Dec 10, 2025 | 55.16 | 55.53 | 55.16 | 55.46 | 55.32 | 0.57% | 1,102 |
| Dec 9, 2025 | 54.99 | 55.31 | 54.99 | 55.14 | 55.01 | -0.33% | 7,386 |
| Dec 8, 2025 | 55.36 | 55.36 | 55.32 | 55.33 | 55.19 | -0.73% | 1,051 |
| Dec 5, 2025 | 55.74 | 55.83 | 55.73 | 55.73 | 55.59 | 0.66% | 1,768 |
| Dec 4, 2025 | 55.32 | 55.37 | 55.32 | 55.37 | 55.23 | -0.53% | 858 |
| Dec 3, 2025 | 55.29 | 55.78 | 55.29 | 55.66 | 55.52 | 0.75% | 2,553 |
| Dec 2, 2025 | 55.05 | 55.25 | 55.05 | 55.25 | 55.11 | -0.09% | 1,832 |
| Dec 1, 2025 | 55.00 | 55.69 | 55.00 | 55.30 | 55.16 | - | 3,938 |
| Nov 28, 2025 | 55.25 | 55.29 | 55.25 | 55.29 | 55.16 | 0.45% | 927 |
| Nov 26, 2025 | 54.37 | 55.20 | 54.37 | 55.05 | 54.91 | 1.06% | 2,280 |
| Nov 25, 2025 | 52.95 | 54.47 | 52.95 | 54.47 | 54.34 | 2.66% | 2,649 |
| Nov 24, 2025 | 53.42 | 53.42 | 53.06 | 53.06 | 52.93 | -0.72% | 1,079 |
| Nov 21, 2025 | 52.52 | 53.69 | 52.52 | 53.45 | 53.31 | 2.05% | 2,246 |
| Nov 20, 2025 | 52.67 | 53.10 | 52.37 | 52.37 | 52.24 | -0.29% | 2,096 |
| Nov 19, 2025 | 52.42 | 52.52 | 52.34 | 52.52 | 52.39 | -0.03% | 1,424 |
| Nov 18, 2025 | 52.72 | 52.88 | 52.54 | 52.54 | 52.41 | -1.32% | 6,630 |
| Nov 17, 2025 | 53.62 | 53.72 | 53.24 | 53.24 | 53.11 | -1.00% | 4,599 |
| Nov 14, 2025 | 53.69 | 53.95 | 53.69 | 53.78 | 53.65 | 0.13% | 3,632 |
| Nov 13, 2025 | 54.44 | 54.70 | 53.71 | 53.71 | 53.58 | -1.71% | 1,330 |
| Nov 12, 2025 | 54.69 | 54.76 | 54.58 | 54.65 | 54.51 | 0.01% | 2,427 |
| Nov 11, 2025 | 54.49 | 54.64 | 54.47 | 54.64 | 54.51 | 0.50% | 2,999 |
| Nov 10, 2025 | 54.37 | 54.44 | 54.04 | 54.37 | 54.24 | 0.41% | 7,166 |
| Nov 7, 2025 | 53.81 | 54.15 | 53.69 | 54.15 | 54.02 | 1.11% | 5,512 |
| Nov 6, 2025 | 54.13 | 54.13 | 53.50 | 53.55 | 53.42 | -1.75% | 4,758 |
| Nov 5, 2025 | 54.26 | 54.51 | 54.26 | 54.51 | 54.38 | 0.15% | 837 |
| Nov 4, 2025 | 54.38 | 54.43 | 54.27 | 54.43 | 54.29 | -0.03% | 3,113 |
| Nov 3, 2025 | 54.34 | 54.44 | 54.00 | 54.44 | 54.31 | 0.07% | 1,622 |
| Oct 31, 2025 | 54.43 | 54.53 | 54.15 | 54.41 | 54.27 | 0.55% | 12,954 |
| Oct 30, 2025 | 54.12 | 54.69 | 54.11 | 54.11 | 53.98 | -1.10% | 4,101 |
| Oct 29, 2025 | 55.47 | 55.47 | 54.71 | 54.71 | 54.58 | -1.60% | 4,191 |
| Oct 28, 2025 | 55.75 | 55.86 | 55.60 | 55.60 | 55.46 | -0.48% | 3,313 |
| Oct 27, 2025 | 55.81 | 55.87 | 55.79 | 55.87 | 55.73 | 0.29% | 1,432 |
| Oct 24, 2025 | 56.07 | 56.07 | 55.70 | 55.71 | 55.57 | -0.16% | 5,012 |
| Oct 23, 2025 | 55.59 | 55.85 | 55.58 | 55.80 | 55.66 | -0.05% | 3,027 |
| Oct 22, 2025 | 56.20 | 56.20 | 55.83 | 55.83 | 55.69 | -0.54% | 3,275 |
| Oct 21, 2025 | 55.70 | 56.30 | 55.70 | 56.13 | 55.99 | 0.77% | 2,377 |
| Oct 20, 2025 | 55.72 | 55.72 | 55.65 | 55.70 | 55.56 | 0.17% | 4,234 |
| Oct 17, 2025 | 55.53 | 55.63 | 55.38 | 55.60 | 55.47 | 0.69% | 2,923 |
| Oct 16, 2025 | 55.93 | 56.00 | 55.12 | 55.22 | 55.08 | -1.27% | 6,075 |
| Oct 15, 2025 | 55.90 | 56.36 | 55.77 | 55.93 | 55.80 | 0.29% | 6,325 |
| Oct 14, 2025 | 55.07 | 55.89 | 55.07 | 55.77 | 55.64 | 1.44% | 2,316 |
| Oct 13, 2025 | 54.75 | 54.98 | 54.75 | 54.98 | 54.85 | 1.31% | 3,275 |