Get the Stockscreener App
55.11
0.01%
-0.003
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 May 22, 2026, is $55.11.
- 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 $55.11 now.
- The 52-week high stock price for IEDI is $58.47, representing a 6.10% increase from the current share price, occurred on January 13, 2026.
- The 52-week low stock price for IEDI is $52.34, indicating a -5.04% decrease from the current share price, occurred on November 19, 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 |
|---|---|---|---|---|---|
| May 22, 2026 | $55.20 | $54.98 | $0.215 | 775.0 | -0.01% |
| May 21, 2026 | $55.23 | $54.61 | $0.62 | 2,263.0 | -0.90% |
| May 20, 2026 | $55.73 | $54.68 | $1.05 | 1,785.0 | +1.12% |
| May 19, 2026 | $55.17 | $54.96 | $0.208 | 1,457.0 | -0.15% |
| May 18, 2026 | $55.20 | $54.89 | $0.31 | 2,024.0 | +1.07% |
| May 15, 2026 | $54.75 | $54.50 | $0.2512 | 3,128.0 | -0.73% |
| May 14, 2026 | $55.03 | $54.60 | $0.43 | 3,383.0 | +0.60% |
| May 13, 2026 | $54.62 | $54.37 | $0.255 | 2,195.0 | -0.88% |
| May 12, 2026 | $55.13 | $54.92 | $0.21 | 1,828.0 | +0.32% |
| May 11, 2026 | $55.42 | $54.76 | $0.66 | 5,891.0 | -1.87% |
| May 08, 2026 | $56.29 | $55.92 | $0.3657 | 3,496.0 | -0.57% |
| May 07, 2026 | $56.73 | $56.24 | $0.4862 | 834.0 | -0.52% |
| May 06, 2026 | $56.60 | $56.41 | $0.19 | 2,211.0 | +1.03% |
| May 05, 2026 | $56.02 | $55.96 | $0.0633 | 1,035.0 | +0.44% |
| May 04, 2026 | $56.61 | $55.71 | $0.9002 | 3,841.0 | -1.51% |
| May 01, 2026 | $57.18 | $56.56 | $0.6156 | 1,546.0 | -0.61% |
| Apr 30, 2026 | $56.91 | $56.01 | $0.902 | 10,702.0 | +1.85% |
| Apr 29, 2026 | $55.88 | $55.57 | $0.3061 | 983.0 | -0.45% |
| Apr 28, 2026 | $56.26 | $56.03 | $0.23 | 1,613.0 | -0.69% |
| Apr 27, 2026 | $56.87 | $56.52 | $0.3513 | 1,086.0 | -0.90% |
| Apr 24, 2026 | $57.03 | $56.98 | $0.0534 | 1,399.0 | -0.12% |
| Apr 23, 2026 | $57.28 | $56.97 | $0.31 | 3,418.0 | -0.22% |
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 |
|---|---|---|---|---|---|
| May, 2026 | $57.18 | $54.37 | $2.81 | 38,467.0 | -3.17% |
| Apr, 2026 | $58.12 | $53.71 | $4.41 | 71,684.0 | +5.22% |
| Mar, 2026 | $57.39 | $52.80 | $4.59 | 61,330.0 | -6.53% |
| 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% |
0.90%
0.20%
Cap:
|
Volume (24h):