Get the Stockscreener App
54.08
1.25%
0.6681
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 July 24, 2026, is $54.08.
- 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 $54.08 now.
- The 52-week high stock price for IEDI is $58.47, representing a 8.12% increase from the current share price, occurred on January 13, 2026.
- The 52-week low stock price for IEDI is $52.34, indicating a -3.23% 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 |
|---|---|---|---|---|---|
| Jul 24, 2026 | $54.22 | $53.76 | $0.46 | 1,388.0 | +1.25% |
| Jul 23, 2026 | $53.46 | $53.24 | $0.2199 | 2,306.0 | -1.74% |
| Jul 22, 2026 | $54.36 | $54.22 | $0.1398 | 754.0 | -0.49% |
| Jul 21, 2026 | $54.69 | $54.54 | $0.15 | 1,051.0 | -0.40% |
| Jul 20, 2026 | $55.02 | $54.85 | $0.1749 | 980.0 | -0.65% |
| Jul 17, 2026 | $55.21 | $55.16 | $0.0509 | 366.0 | -1.05% |
| Jul 16, 2026 | $55.91 | $55.65 | $0.255 | 1,032.0 | +1.71% |
| Jul 15, 2026 | $55.43 | $54.86 | $0.568 | 2,041.0 | +0.31% |
| Jul 14, 2026 | $54.80 | $54.63 | $0.17 | 1,372.0 | -0.24% |
| Jul 13, 2026 | $55.25 | $54.82 | $0.4253 | 829.0 | -0.11% |
| Jul 10, 2026 | $54.89 | $54.80 | $0.0862 | 637.0 | +0.72% |
| Jul 09, 2026 | $54.58 | $53.94 | $0.635 | 6,043.0 | +0.06% |
| Jul 08, 2026 | $54.68 | $54.42 | $0.26 | 1,821.0 | -1.03% |
| Jul 07, 2026 | $55.45 | $54.94 | $0.51 | 9,972.0 | +0.29% |
| Jul 06, 2026 | $54.95 | $54.60 | $0.3501 | 974.0 | -1.25% |
| Jul 02, 2026 | $55.56 | $55.01 | $0.5534 | 1,385.0 | +1.44% |
| Jul 01, 2026 | $55.03 | $54.71 | $0.32 | 1,164.0 | -0.03% |
| Jun 30, 2026 | $54.90 | $54.67 | $0.23 | 2,829.0 | -0.28% |
| Jun 29, 2026 | $54.97 | $54.85 | $0.115 | 5,533.0 | -0.34% |
| Jun 26, 2026 | $55.20 | $54.89 | $0.31 | 989.0 | +1.13% |
| Jun 25, 2026 | $55.33 | $54.52 | $0.8141 | 1,782.0 | -1.59% |
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 |
|---|---|---|---|---|---|
| Jul, 2026 | $55.91 | $53.24 | $2.66 | 35,503.0 | -1.29% |
| Jun, 2026 | $56.33 | $53.51 | $2.82 | 62,182.0 | -0.02% |
| May, 2026 | $57.18 | $54.37 | $2.81 | 53,551.0 | -3.71% |
| 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% |
0.36%
0.42%
Cap:
|
Volume (24h):