iShares U.S. Consumer Focused ETF (IEDI)
BATS: IEDI · Real-Time Price · USD
56.13
-0.39 (-0.69%)
Apr 28, 2026, 4:00 PM EDT - Market closed
IEDI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 56.68 | 56.68 | 56.03 | 56.13 | 56.13 | -0.69% | 276 |
| Apr 27, 2026 | 56.77 | 56.87 | 56.52 | 56.52 | 56.52 | -0.90% | 1,104 |
| Apr 24, 2026 | 56.98 | 57.03 | 56.98 | 57.03 | 57.03 | -0.12% | 1,399 |
| Apr 23, 2026 | 56.97 | 57.28 | 56.97 | 57.10 | 57.10 | -0.21% | 3,418 |
| Apr 22, 2026 | 57.79 | 57.79 | 57.13 | 57.22 | 57.22 | -0.35% | 1,435 |
| Apr 21, 2026 | 58.12 | 58.12 | 57.43 | 57.43 | 57.43 | -0.51% | 3,016 |
| Apr 20, 2026 | 57.40 | 57.72 | 57.40 | 57.72 | 57.72 | 0.19% | 4,899 |
| Apr 17, 2026 | 56.90 | 57.63 | 56.90 | 57.61 | 57.61 | 2.32% | 1,870 |
| Apr 16, 2026 | 56.48 | 56.48 | 56.30 | 56.30 | 56.30 | -0.31% | 874 |
| Apr 15, 2026 | 56.33 | 56.52 | 56.13 | 56.48 | 56.48 | 0.33% | 2,554 |
| Apr 14, 2026 | 55.84 | 56.30 | 55.71 | 56.30 | 56.30 | 0.89% | 7,362 |
| Apr 13, 2026 | 55.49 | 55.80 | 55.23 | 55.80 | 55.80 | 0.40% | 3,195 |
| Apr 10, 2026 | 55.88 | 55.89 | 55.57 | 55.58 | 55.58 | -1.17% | 3,166 |
| Apr 9, 2026 | 55.46 | 56.32 | 55.46 | 56.24 | 56.24 | 1.08% | 11,395 |
| Apr 8, 2026 | 55.47 | 55.67 | 55.47 | 55.64 | 55.64 | 3.14% | 2,370 |
| Apr 7, 2026 | 54.60 | 54.60 | 53.71 | 53.94 | 53.94 | -1.53% | 2,406 |
| Apr 6, 2026 | 54.12 | 54.78 | 54.12 | 54.78 | 54.78 | 1.03% | 4,740 |
| Apr 2, 2026 | 53.71 | 54.22 | 53.71 | 54.22 | 54.22 | -0.09% | 1,333 |
| Apr 1, 2026 | 54.28 | 54.46 | 54.22 | 54.27 | 54.27 | 0.34% | 1,910 |
| Mar 31, 2026 | 53.47 | 54.09 | 53.47 | 54.09 | 54.09 | 1.94% | 2,782 |
| Mar 30, 2026 | 52.95 | 53.11 | 52.91 | 53.06 | 53.06 | 0.41% | 1,768 |
| Mar 27, 2026 | 53.26 | 53.26 | 52.80 | 52.84 | 52.84 | -1.73% | 2,422 |
| Mar 26, 2026 | 53.86 | 54.37 | 53.73 | 53.77 | 53.77 | -0.82% | 14,745 |
| Mar 25, 2026 | 54.13 | 54.22 | 54.13 | 54.22 | 54.22 | 0.71% | 734 |
| Mar 24, 2026 | 54.03 | 54.03 | 53.84 | 53.84 | 53.84 | -0.23% | 2,192 |
| Mar 23, 2026 | 54.13 | 54.35 | 53.96 | 53.96 | 53.96 | 1.62% | 9,088 |
| Mar 20, 2026 | 53.39 | 53.39 | 53.07 | 53.10 | 53.10 | -1.31% | 1,745 |
| Mar 19, 2026 | 53.78 | 53.93 | 53.45 | 53.80 | 53.80 | 0.01% | 7,761 |
| Mar 18, 2026 | 53.80 | 53.80 | 53.80 | 53.80 | 53.80 | -2.28% | 462 |
| Mar 17, 2026 | 55.05 | 55.05 | 55.05 | 55.05 | 55.05 | -0.08% | 196 |
| Mar 16, 2026 | 54.98 | 55.10 | 54.98 | 55.10 | 54.98 | 0.66% | 1,941 |
| Mar 13, 2026 | 54.80 | 54.80 | 54.74 | 54.74 | 54.62 | -0.29% | 1,638 |
| Mar 12, 2026 | 55.31 | 55.31 | 54.89 | 54.89 | 54.78 | -1.58% | 832 |
| Mar 11, 2026 | 55.71 | 55.77 | 55.71 | 55.77 | 55.66 | -0.82% | 229 |
| Mar 10, 2026 | 56.17 | 56.82 | 56.17 | 56.24 | 56.12 | -0.17% | 1,036 |
| Mar 9, 2026 | 55.81 | 56.33 | 55.11 | 56.33 | 56.21 | -0.05% | 4,081 |
| Mar 6, 2026 | 56.36 | 56.39 | 56.33 | 56.36 | 56.24 | -1.02% | 1,637 |
| Mar 5, 2026 | 57.23 | 57.25 | 56.70 | 56.94 | 56.82 | -0.79% | 1,538 |
| Mar 4, 2026 | 57.23 | 57.39 | 57.20 | 57.39 | 57.27 | 0.66% | 1,175 |
| Mar 3, 2026 | 56.23 | 57.27 | 56.23 | 57.02 | 56.90 | -0.37% | 1,534 |
| Mar 2, 2026 | 57.17 | 57.27 | 57.00 | 57.23 | 57.11 | -1.10% | 1,744 |
| Feb 27, 2026 | 57.25 | 57.86 | 57.25 | 57.86 | 57.74 | 0.65% | 1,340 |
| Feb 26, 2026 | 57.69 | 57.69 | 57.21 | 57.49 | 57.37 | 0.51% | 2,533 |
| Feb 25, 2026 | 57.46 | 57.49 | 57.20 | 57.20 | 57.08 | -0.63% | 1,000 |
| Feb 24, 2026 | 57.61 | 57.67 | 57.56 | 57.56 | 57.44 | 1.08% | 925 |
| Feb 23, 2026 | 57.63 | 57.63 | 56.94 | 56.94 | 56.82 | -1.16% | 1,294 |
| Feb 20, 2026 | 57.63 | 57.63 | 57.06 | 57.61 | 57.49 | 0.44% | 1,183 |
| Feb 19, 2026 | 57.27 | 57.36 | 57.24 | 57.36 | 57.24 | -0.87% | 3,635 |
| Feb 18, 2026 | 57.79 | 57.87 | 57.62 | 57.87 | 57.74 | 0.48% | 704 |
| Feb 17, 2026 | 57.60 | 57.60 | 57.59 | 57.59 | 57.47 | -0.49% | 547 |
| Feb 13, 2026 | 57.66 | 58.15 | 57.66 | 57.87 | 57.75 | 0.42% | 1,113 |
| Feb 12, 2026 | 57.98 | 57.98 | 57.63 | 57.63 | 57.51 | -0.28% | 897 |
| Feb 11, 2026 | 57.78 | 57.79 | 57.75 | 57.79 | 57.67 | -0.32% | 1,109 |
| Feb 10, 2026 | 58.19 | 58.19 | 57.98 | 57.98 | 57.85 | -0.22% | 471 |
| Feb 9, 2026 | 57.92 | 58.10 | 57.92 | 58.10 | 57.98 | -0.43% | 2,017 |
| Feb 6, 2026 | 57.82 | 58.35 | 57.82 | 58.35 | 58.23 | 1.40% | 898 |
| Feb 5, 2026 | 57.84 | 57.84 | 57.55 | 57.55 | 57.42 | -1.14% | 934 |
| Feb 4, 2026 | 58.13 | 58.37 | 58.13 | 58.21 | 58.09 | 0.55% | 484 |
| Feb 3, 2026 | 58.07 | 58.07 | 57.63 | 57.90 | 57.77 | 0.11% | 2,757 |
| Feb 2, 2026 | 57.28 | 57.87 | 57.28 | 57.83 | 57.71 | 1.36% | 3,761 |
| Jan 30, 2026 | 56.98 | 57.05 | 56.67 | 57.05 | 56.93 | -0.16% | 2,645 |
| Jan 29, 2026 | 57.32 | 57.32 | 56.89 | 57.15 | 57.03 | -0.20% | 1,639 |
| Jan 28, 2026 | 57.84 | 57.84 | 57.24 | 57.26 | 57.14 | -1.01% | 1,865 |
| Jan 27, 2026 | 58.29 | 58.29 | 57.82 | 57.84 | 57.72 | -0.55% | 1,077 |
| Jan 26, 2026 | 58.40 | 58.42 | 58.16 | 58.16 | 58.04 | -0.24% | 3,571 |
| Jan 23, 2026 | 58.21 | 58.30 | 58.16 | 58.30 | 58.18 | 0.32% | 1,638 |
| Jan 22, 2026 | 58.36 | 58.41 | 58.10 | 58.12 | 57.99 | -0.37% | 2,616 |
| Jan 21, 2026 | 57.72 | 58.33 | 57.72 | 58.33 | 58.21 | 1.53% | 849 |
| Jan 20, 2026 | 57.84 | 57.84 | 57.45 | 57.45 | 57.33 | -1.55% | 3,229 |
| Jan 16, 2026 | 58.09 | 58.36 | 58.09 | 58.36 | 58.24 | -0.04% | 664 |
| Jan 15, 2026 | 58.43 | 58.43 | 58.33 | 58.38 | 58.26 | 0.45% | 1,841 |
| Jan 14, 2026 | 58.06 | 58.12 | 58.06 | 58.12 | 58.00 | -0.60% | 2,164 |
| Jan 13, 2026 | 58.25 | 58.47 | 58.16 | 58.47 | 58.35 | 0.27% | 4,155 |
| Jan 12, 2026 | 57.95 | 58.38 | 57.95 | 58.32 | 58.19 | 0.59% | 5,395 |
| Jan 9, 2026 | 57.51 | 57.97 | 57.51 | 57.97 | 57.85 | 1.22% | 1,750 |
| Jan 8, 2026 | 56.70 | 57.49 | 56.70 | 57.28 | 57.15 | 1.71% | 7,453 |
| Jan 7, 2026 | 56.42 | 56.73 | 56.31 | 56.31 | 56.19 | -0.55% | 1,672 |
| Jan 6, 2026 | 56.09 | 56.70 | 56.09 | 56.62 | 56.50 | 1.68% | 1,819 |
| Jan 5, 2026 | 55.07 | 55.99 | 55.07 | 55.69 | 55.57 | 0.91% | 6,736 |
| Jan 2, 2026 | 55.01 | 55.19 | 55.01 | 55.19 | 55.07 | 0.24% | 3,660 |
| Dec 31, 2025 | 55.36 | 55.36 | 55.05 | 55.05 | 54.94 | -0.67% | 3,089 |
| Dec 30, 2025 | 55.49 | 55.55 | 55.42 | 55.43 | 55.31 | -0.35% | 4,036 |
| Dec 29, 2025 | 55.78 | 55.78 | 55.55 | 55.62 | 55.50 | -0.43% | 1,030 |
| Dec 26, 2025 | 55.80 | 55.86 | 55.73 | 55.86 | 55.74 | 0.08% | 1,068 |
| Dec 24, 2025 | 55.58 | 55.82 | 55.58 | 55.82 | 55.70 | 0.70% | 472 |
| Dec 23, 2025 | 55.50 | 55.50 | 55.41 | 55.43 | 55.31 | -0.33% | 2,508 |
| Dec 22, 2025 | 55.70 | 55.70 | 55.59 | 55.61 | 55.50 | 0.08% | 6,494 |
| Dec 19, 2025 | 55.75 | 55.75 | 55.57 | 55.57 | 55.45 | -0.58% | 1,707 |
| Dec 18, 2025 | 56.10 | 56.44 | 55.84 | 55.89 | 55.77 | 0.34% | 5,655 |
| Dec 17, 2025 | 55.68 | 55.96 | 55.68 | 55.71 | 55.59 | 0.14% | 2,996 |
| Dec 16, 2025 | 56.01 | 56.01 | 55.63 | 55.63 | 55.51 | -0.77% | 2,689 |
| Dec 15, 2025 | 56.28 | 56.28 | 55.92 | 56.06 | 55.81 | -0.17% | 615 |
| Dec 12, 2025 | 56.12 | 56.38 | 56.12 | 56.16 | 55.90 | 0.11% | 13,582 |
| Dec 11, 2025 | 55.60 | 56.12 | 55.60 | 56.10 | 55.84 | 1.15% | 6,660 |
| Dec 10, 2025 | 55.16 | 55.53 | 55.16 | 55.46 | 55.21 | 0.57% | 1,102 |
| Dec 9, 2025 | 54.99 | 55.31 | 54.99 | 55.14 | 54.89 | -0.33% | 7,386 |
| Dec 8, 2025 | 55.36 | 55.36 | 55.32 | 55.33 | 55.07 | -0.73% | 1,051 |
| Dec 5, 2025 | 55.74 | 55.83 | 55.73 | 55.73 | 55.48 | 0.66% | 1,768 |
| Dec 4, 2025 | 55.32 | 55.37 | 55.32 | 55.37 | 55.11 | -0.53% | 858 |
| Dec 3, 2025 | 55.29 | 55.78 | 55.29 | 55.66 | 55.41 | 0.75% | 2,553 |