Get the Stockscreener App
53.95
0.37%
0.1981
After Hours:
53.98
0.03
+0.06%
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 January 06, 2025, is $53.95.
- iShares U.S. Consumer Focused ETF all-time high stock price is $57.11, occurred on December 09, 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 $53.95 now.
- The 52-week high stock price for IEDI is $57.11, representing a 5.86% increase from the current share price, occurred on December 09, 2024.
- The 52-week low stock price for IEDI is $43.29, indicating a -19.77% decrease from the current share price, occurred on January 08, 2024.
- 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 |
|---|---|---|---|---|---|
| Jan 06, 2025 | $54.35 | $53.91 | $0.441 | 6,201.0 | +0.37% |
| Jan 03, 2025 | $53.84 | $53.67 | $0.17 | 2,480.0 | +0.60% |
| Jan 02, 2025 | $53.96 | $53.20 | $0.7621 | 7,102.0 | +0.02% |
| Dec 31, 2024 | $53.76 | $53.35 | $0.4145 | 3,694.0 | -0.40% |
| Dec 30, 2024 | $53.97 | $53.53 | $0.4399 | 3,416.0 | -1.06% |
| Dec 27, 2024 | $54.21 | $53.98 | $0.2333 | 2,024.0 | -1.02% |
| Dec 26, 2024 | $54.81 | $54.63 | $0.1798 | 4,320.0 | +0.27% |
| Dec 24, 2024 | $54.62 | $54.17 | $0.4479 | 3,001.0 | +0.96% |
| Dec 23, 2024 | $54.10 | $53.66 | $0.447 | 2,281.0 | -0.35% |
| Dec 20, 2024 | $54.50 | $53.49 | $1.01 | 4,686.0 | +0.82% |
| Dec 19, 2024 | $54.48 | $53.85 | $0.63 | 6,655.0 | -0.33% |
| Dec 18, 2024 | $55.70 | $54.03 | $1.67 | 9,109.0 | -2.91% |
| Dec 17, 2024 | $55.95 | $55.59 | $0.3559 | 4,801.0 | -0.73% |
| Dec 16, 2024 | $56.35 | $56.06 | $0.29 | 4,227.0 | -0.11% |
| Dec 13, 2024 | $56.35 | $56.08 | $0.27 | 8,417.0 | -0.40% |
| Dec 12, 2024 | $56.82 | $56.33 | $0.4923 | 5,563.0 | -0.61% |
| Dec 11, 2024 | $57.01 | $56.69 | $0.3226 | 7,801.0 | +0.55% |
| Dec 10, 2024 | $56.70 | $56.38 | $0.3176 | 4,458.0 | -0.20% |
| Dec 09, 2024 | $57.11 | $56.50 | $0.612 | 6,145.0 | -0.74% |
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 |
|---|---|---|---|---|---|
| Jan, 2025 | $54.35 | $53.20 | $1.15 | 21,984.0 | +0.99% |
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% |
0.14%
1.13%
Cap:
|
Volume (24h):