Get the Stockscreener App
52.12
1.19%
0.6144
After Hours:
52.12
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 November 05, 2024, is $52.12.
- iShares U.S. Consumer Focused ETF all-time high stock price is $52.92, occurred on October 17, 2024.
- 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 $52.12 now.
- The 52-week high stock price for IEDI is $52.92, representing a 1.53% increase from the current share price, occurred on October 17, 2024.
- The 52-week low stock price for IEDI is $39.25, indicating a -24.69% decrease from the current share price, occurred on November 09, 2023.
- The closing price of iShares U.S. Consumer Focused ETF (IEDI) stock in the beginning of 2023 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 |
|---|---|---|---|---|---|
| Nov 05, 2024 | $52.12 | $51.67 | $0.45 | 2,183.0 | +1.19% |
| Nov 04, 2024 | $51.71 | $51.23 | $0.48 | 3,339.0 | +0.15% |
| Nov 01, 2024 | $51.68 | $51.43 | $0.25 | 8,565.0 | +0.70% |
| Oct 31, 2024 | $51.23 | $51.00 | $0.23 | 3,869.0 | -0.47% |
| Oct 30, 2024 | $51.67 | $51.31 | $0.3567 | 929.0 | -0.68% |
| Oct 29, 2024 | $51.80 | $51.50 | $0.3001 | 3,009.0 | -0.57% |
| Oct 28, 2024 | $52.18 | $51.96 | $0.2185 | 5,459.0 | +0.63% |
| Oct 25, 2024 | $52.15 | $51.64 | $0.5115 | 7,345.0 | -0.39% |
| Oct 24, 2024 | $51.87 | $51.67 | $0.20 | 2,955.0 | +0.21% |
| Oct 23, 2024 | $52.00 | $51.62 | $0.3716 | 4,388.0 | -0.61% |
| Oct 22, 2024 | $52.13 | $51.83 | $0.30 | 5,072.0 | -0.37% |
| Oct 21, 2024 | $52.64 | $52.16 | $0.48 | 2,942.0 | -0.94% |
| Oct 18, 2024 | $52.80 | $52.56 | $0.2442 | 4,452.0 | +0.34% |
| Oct 17, 2024 | $52.92 | $52.51 | $0.4086 | 32,591.0 | -0.32% |
| Oct 16, 2024 | $52.78 | $52.49 | $0.29 | 4,103.0 | +0.32% |
| Oct 15, 2024 | $52.84 | $52.56 | $0.2829 | 9,763.0 | +0.39% |
| Oct 14, 2024 | $52.36 | $52.14 | $0.22 | 3,466.0 | +0.33% |
| Oct 11, 2024 | $52.19 | $51.83 | $0.3589 | 4,031.0 | +0.91% |
| Oct 10, 2024 | $52.08 | $51.64 | $0.441 | 3,177.0 | -0.74% |
| Oct 09, 2024 | $52.10 | $51.73 | $0.37 | 5,792.0 | +0.74% |
| Oct 08, 2024 | $51.76 | $51.39 | $0.3699 | 4,597.0 | +1.15% |
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 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov, 2024 | $52.12 | $51.23 | $0.89 | 16,270.0 | +2.05% |
| 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% |
iShares U.S. Consumer Focused ETF Stock (IEDI) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $39.40 | $35.38 | $4.02 | 65,963.0 | -8.90% |
| Nov, 2022 | $39.49 | $35.55 | $3.94 | 35,829.0 | +6.07% |
| Oct, 2022 | $37.50 | $34.39 | $3.11 | 111,557.0 | +6.66% |
| Sep, 2022 | $40.20 | $0.00 | $40.20 | 70,922.0 | -8.44% |
| Aug, 2022 | $42.34 | $38.12 | $4.22 | 43,794.0 | -2.90% |
| Jul, 2022 | $39.28 | $35.22 | $4.06 | 14,478.0 | +13.08% |
| Jun, 2022 | $38.95 | $33.93 | $5.02 | 38,763.0 | -9.11% |
| May, 2022 | $41.65 | $34.30 | $7.35 | 90,568.0 | -5.80% |
| Apr, 2022 | $45.24 | $40.55 | $4.69 | 105,701.0 | -7.44% |
| Mar, 2022 | $45.32 | $40.42 | $4.90 | 148,589.0 | +1.92% |
| Feb, 2022 | $45.55 | $40.06 | $5.49 | 91,482.0 | -3.10% |
| Jan, 2022 | $48.50 | $41.81 | $6.69 | 95,578.0 | -8.24% |
1.06%
Cap:
|
Volume (24h):