Get the Stockscreener App
57.02
0.36%
-0.2085
After Hours:
57.27
0.2526
+0.44%
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 March 03, 2026, is $57.02.
- iShares U.S. Consumer Focused ETF all-time high stock price is $58.47, occurred on January 13, 2026.
- 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 $57.02 now.
- The 52-week high stock price for IEDI is $58.47, representing a 2.55% increase from the current share price, occurred on January 13, 2026.
- The 52-week low stock price for IEDI is $46.09, indicating a -19.17% 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 2025 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 |
|---|---|---|---|---|---|
| Mar 03, 2026 | $57.27 | $56.23 | $1.04 | 1,534.0 | -0.36% |
| Mar 02, 2026 | $57.27 | $57.00 | $0.27 | 1,744.0 | -1.10% |
| Feb 27, 2026 | $57.86 | $57.25 | $0.6136 | 1,340.0 | +0.65% |
| Feb 26, 2026 | $57.69 | $57.21 | $0.48 | 2,533.0 | +0.51% |
| Feb 25, 2026 | $57.48 | $57.20 | $0.2876 | 1,000.0 | -0.63% |
| Feb 24, 2026 | $57.67 | $57.56 | $0.1121 | 925.0 | +1.08% |
| Feb 23, 2026 | $57.63 | $56.94 | $0.6884 | 1,294.0 | -1.16% |
| Feb 20, 2026 | $57.63 | $57.06 | $0.5653 | 1,183.0 | +0.44% |
| Feb 19, 2026 | $57.36 | $57.24 | $0.12 | 3,635.0 | -0.87% |
| Feb 18, 2026 | $57.87 | $57.62 | $0.245 | 704.0 | +0.48% |
| Feb 17, 2026 | $57.60 | $57.59 | $0.0139 | 547.0 | -0.49% |
| Feb 13, 2026 | $58.15 | $57.66 | $0.49 | 1,113.0 | +0.42% |
| Feb 12, 2026 | $57.98 | $57.63 | $0.3523 | 897.0 | -0.28% |
| Feb 11, 2026 | $57.79 | $57.75 | $0.0402 | 1,109.0 | -0.32% |
| Feb 10, 2026 | $58.19 | $57.98 | $0.215 | 471.0 | -0.21% |
| Feb 09, 2026 | $58.10 | $57.92 | $0.1795 | 2,017.0 | -0.43% |
| Feb 06, 2026 | $58.35 | $57.82 | $0.5332 | 898.0 | +1.40% |
| Feb 05, 2026 | $57.84 | $57.55 | $0.2949 | 934.0 | -1.14% |
| Feb 04, 2026 | $58.37 | $58.13 | $0.2388 | 484.0 | +0.55% |
| Feb 03, 2026 | $58.07 | $57.63 | $0.44 | 2,757.0 | +0.11% |
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 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Mar, 2026 | $57.27 | $56.23 | $1.04 | 4,812.0 | -1.46% |
| Feb, 2026 | $58.37 | $56.94 | $1.43 | 27,602.0 | +1.42% |
| Jan, 2026 | $58.47 | $55.01 | $3.46 | 56,335.0 | +3.64% |
iShares U.S. Consumer Focused ETF Stock (IEDI) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $56.44 | $54.99 | $1.45 | 69,884.0 | +0.24% |
| 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% |
1.23%
Cap:
|
Volume (24h):