Get the Stockscreener App
56.16
0.11%
0.0606
iShares U.S. Consumer Focused ETF Stock (IEDI) Price History
The historical daily chart and data for iShares U.S. Consumer Focused ETF stock (IEDI), show that the latest closing stock price as of December 12, 2025, is $56.16.
- iShares U.S. Consumer Focused ETF all-time high stock price is $57.87, occurred on September 05, 2025.
- The lowest iShares U.S. Consumer Focused ETF stock price recorded was $0.00 on September 20, 2022. Since then, iShares U.S. Consumer Focused ETF's stock price has risen over to $56.16 now.
- The 52-week high stock price for IEDI is $57.87, representing a 3.05% increase from the current share price, occurred on September 05, 2025.
- The 52-week low stock price for IEDI is $46.09, indicating a -17.93% decrease from the current share price, occurred on April 08, 2025.
- The closing price of iShares U.S. Consumer Focused ETF (IEDI) stock in the beginning of 2024 was $48.28. The stock closed the year at $35.97, a loss of over -25.50% for the year.
The table below shows more information about IEDI historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec 12, 2025 | $56.38 | $56.12 | $0.26 | 13,582.0 | +0.11% |
| Dec 11, 2025 | $56.12 | $55.60 | $0.52 | 6,660.0 | +1.15% |
| Dec 10, 2025 | $55.53 | $55.16 | $0.3669 | 1,102.0 | +0.57% |
| Dec 09, 2025 | $55.31 | $54.99 | $0.3199 | 7,386.0 | -0.33% |
| Dec 08, 2025 | $55.36 | $55.32 | $0.037 | 1,051.0 | -0.73% |
| Dec 05, 2025 | $55.83 | $55.73 | $0.095 | 1,768.0 | +0.66% |
| Dec 04, 2025 | $55.37 | $55.32 | $0.0461 | 858.0 | -0.53% |
| Dec 03, 2025 | $55.78 | $55.29 | $0.49 | 2,553.0 | +0.75% |
| Dec 02, 2025 | $55.25 | $55.05 | $0.202 | 1,832.0 | -0.09% |
| Dec 01, 2025 | $55.69 | $55.00 | $0.69 | 3,937.0 | +0.00% |
| Nov 28, 2025 | $55.29 | $55.25 | $0.0431 | 927.0 | +0.45% |
| Nov 26, 2025 | $55.20 | $54.37 | $0.83 | 2,280.0 | +1.06% |
| Nov 25, 2025 | $54.47 | $52.95 | $1.52 | 2,649.0 | +2.66% |
| Nov 24, 2025 | $53.42 | $53.06 | $0.3622 | 1,077.0 | -0.72% |
| Nov 21, 2025 | $53.69 | $52.52 | $1.17 | 2,246.0 | +2.05% |
| Nov 20, 2025 | $53.10 | $52.37 | $0.73 | 2,096.0 | -0.29% |
| Nov 19, 2025 | $52.52 | $52.34 | $0.185 | 1,424.0 | -0.03% |
| Nov 18, 2025 | $52.88 | $52.54 | $0.3429 | 6,630.0 | -1.32% |
| Nov 17, 2025 | $53.72 | $53.24 | $0.4766 | 4,599.0 | -1.00% |
| Nov 14, 2025 | $53.95 | $53.68 | $0.2655 | 3,632.0 | +0.13% |
iShares U.S. Consumer Focused ETF Stock (IEDI) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of iShares U.S. Consumer Focused ETF stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of IEDI shares. From significant milestones and fluctuations to notable trends, this in-depth examination of iShares U.S. Consumer Focused ETF stock price history provides a foundation for understanding how the company's stock has evolved over time.
iShares U.S. Consumer Focused ETF Stock (IEDI) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $56.38 | $54.99 | $1.39 | 54,311.0 | +1.56% |
| Nov, 2025 | $55.29 | $52.34 | $2.96 | 57,324.0 | +1.63% |
| Oct, 2025 | $56.36 | $54.11 | $2.25 | 97,115.0 | -3.36% |
| Sep, 2025 | $57.87 | $55.90 | $1.97 | 61,380.0 | -0.85% |
| Aug, 2025 | $57.43 | $54.35 | $3.08 | 46,017.0 | +3.20% |
| Jul, 2025 | $55.99 | $53.95 | $2.05 | 46,308.0 | +0.47% |
| Jun, 2025 | $54.76 | $52.76 | $2.01 | 82,422.0 | +1.96% |
| May, 2025 | $54.86 | $51.44 | $3.42 | 95,264.0 | +4.46% |
| Apr, 2025 | $52.11 | $46.09 | $6.02 | 117,424.0 | +0.66% |
| Mar, 2025 | $55.70 | $49.09 | $6.61 | 128,000.0 | -7.65% |
| Feb, 2025 | $57.40 | $54.20 | $3.20 | 147,217.0 | -1.71% |
| Jan, 2025 | $56.79 | $52.97 | $3.82 | 80,395.0 | +5.33% |
iShares U.S. Consumer Focused ETF Stock (IEDI) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $57.11 | $53.49 | $3.62 | 125,795.0 | -3.97% |
| Nov, 2024 | $55.93 | $51.23 | $4.70 | 168,141.0 | +9.36% |
| Oct, 2024 | $52.92 | $50.99 | $1.93 | 130,719.0 | -1.78% |
| Sep, 2024 | $52.28 | $48.81 | $3.47 | 51,298.0 | +3.81% |
| Aug, 2024 | $50.60 | $45.85 | $4.75 | 54,287.0 | +2.51% |
| Jul, 2024 | $49.70 | $47.49 | $2.21 | 81,559.0 | +0.67% |
| Jun, 2024 | $49.37 | $47.42 | $1.95 | 49,471.0 | +1.76% |
| May, 2024 | $48.30 | $46.14 | $2.16 | 357,171.0 | +2.54% |
| Apr, 2024 | $49.85 | $46.05 | $3.80 | 671,260.0 | -6.40% |
| Mar, 2024 | $50.07 | $48.15 | $1.92 | 943,027.0 | +2.39% |
| Feb, 2024 | $48.54 | $44.87 | $3.67 | 55,321.0 | +8.85% |
| Jan, 2024 | $45.27 | $42.94 | $2.33 | 50,642.0 | +0.98% |
iShares U.S. Consumer Focused ETF Stock (IEDI) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $44.49 | $41.85 | $2.64 | 59,933.0 | +6.77% |
| Nov, 2023 | $41.50 | $38.05 | $3.45 | 75,847.0 | +8.79% |
| Oct, 2023 | $38.86 | $36.95 | $1.91 | 18,735.0 | -1.00% |
| Sep, 2023 | $40.97 | $37.98 | $2.99 | 21,689.0 | -5.97% |
| Aug, 2023 | $41.47 | $39.63 | $1.84 | 55,446.0 | -1.90% |
| Jul, 2023 | $41.63 | $39.69 | $1.94 | 26,250.0 | +3.16% |
| Jun, 2023 | $40.37 | $37.20 | $3.17 | 16,903.0 | +7.48% |
| May, 2023 | $38.80 | $37.39 | $1.41 | 19,256.0 | -2.96% |
| Apr, 2023 | $38.79 | $37.17 | $1.62 | 33,580.0 | +2.47% |
| Mar, 2023 | $37.76 | $35.79 | $1.97 | 33,303.0 | +1.48% |
| Feb, 2023 | $40.25 | $37.00 | $3.25 | 106,512.0 | -4.16% |
| Jan, 2023 | $38.82 | $35.93 | $2.89 | 42,658.0 | +7.93% |
0.33%
Cap:
|
Volume (24h):