iShares U.S. Consumer Focused ETF (IEDI)

Last Price54.89

Change+0.39 (0.72%)

NYSE· Last Trade: Jul 11th, 12:36 PM EDT

Historical Prices For iShares U.S. Consumer Focused ETF (IEDI)

Date Range:

2026-04-11 - 2026-07-11

Date	Open	High	Low	Close	Volume	Adjusted Close
7/10/2026	54.80	54.89	54.80	54.89	637	54.89
7/09/2026	53.94	54.58	53.94	54.50	6,044	54.50
7/08/2026	54.68	54.68	54.42	54.46	1,822	54.46
7/07/2026	55.45	55.45	54.94	55.03	9,973	55.03
7/06/2026	54.60	54.95	54.60	54.87	974	54.87
7/02/2026	55.01	55.56	55.01	55.56	1,385	55.56
7/01/2026	54.71	55.03	54.71	54.78	1,165	54.78
6/30/2026	54.90	54.90	54.67	54.79	2,829	54.79
6/29/2026	54.91	54.97	54.85	54.95	5,534	54.95
6/26/2026	54.89	55.20	54.89	55.13	989	55.13
6/25/2026	55.33	55.33	54.52	54.52	1,783	54.52
6/24/2026	54.55	55.68	54.55	55.40	3,176	55.40
6/23/2026	54.24	54.84	54.24	54.64	2,801	54.64
6/22/2026	54.93	55.00	54.51	54.51	7,773	54.51
6/18/2026	55.23	55.23	55.23	55.23	907	55.23
6/17/2026	55.90	55.90	54.77	54.77	2,193	54.77
6/16/2026	56.14	56.33	56.06	56.06	1,773	56.06
6/15/2026	55.96	55.96	55.83	55.83	633	55.83
6/12/2026	55.57	55.70	55.57	55.70	1,795	55.56
6/11/2026	55.12	55.60	55.12	55.60	9,389	55.46
6/10/2026	54.77	54.82	54.77	54.82	534	54.68
6/09/2026	54.77	54.89	54.77	54.80	1,759	54.66
6/08/2026	54.39	54.39	54.07	54.07	1,663	53.94
6/05/2026	54.42	54.42	54.17	54.17	2,902	54.03
6/04/2026	54.59	54.59	54.03	54.13	3,595	53.99
6/03/2026	53.71	53.90	53.70	53.90	1,419	53.76
6/02/2026	53.83	53.83	53.51	53.66	2,576	53.52
6/01/2026	54.48	54.48	53.95	54.15	6,368	54.01
5/29/2026	0.01	55.25	54.80	54.80	6,799	54.66
5/28/2026	55.13	55.41	55.13	55.41	829	55.26
5/27/2026	55.38	55.57	55.23	55.23	966	55.09
5/26/2026	55.14	55.14	54.59	54.74	7,268	54.60
5/22/2026	55.20	55.20	54.98	55.11	775	54.97
5/21/2026	54.84	55.23	54.61	55.11	2,263	54.97
5/20/2026	54.68	55.73	54.68	55.61	1,786	55.47
5/19/2026	54.96	55.17	54.96	55.00	1,458	54.86
5/18/2026	55.20	55.20	54.89	55.08	2,025	54.94
5/15/2026	54.75	54.75	54.50	54.50	3,138	54.36
5/14/2026	54.60	55.03	54.60	54.90	3,383	54.76
5/13/2026	54.38	54.62	54.37	54.57	2,196	54.43
5/12/2026	54.92	55.13	54.92	55.05	1,829	54.91
5/11/2026	55.42	55.42	54.76	54.88	5,892	54.74
5/08/2026	56.15	56.29	55.92	55.92	3,496	55.78
5/07/2026	56.73	56.73	56.24	56.24	835	56.10
5/06/2026	56.52	56.60	56.41	56.54	2,212	56.39
5/05/2026	56.02	56.02	55.96	55.96	1,036	55.81
5/04/2026	56.42	56.61	55.71	55.71	3,842	55.57
5/01/2026	56.77	57.18	56.56	56.56	1,548	56.42
4/30/2026	56.01	56.91	56.01	56.91	10,703	56.77
4/29/2026	55.58	55.88	55.57	55.88	984	55.73
4/28/2026	56.25	56.26	56.03	56.13	1,613	55.98
4/27/2026	56.77	56.87	56.52	56.52	1,105	56.37
4/24/2026	56.98	57.03	56.98	57.03	1,400	56.89
4/23/2026	56.97	57.28	56.97	57.10	3,418	56.95
4/22/2026	57.79	57.79	57.13	57.22	1,437	57.08
4/21/2026	58.12	58.12	57.43	57.43	3,017	57.28
4/20/2026	57.40	57.72	57.40	57.72	4,899	57.57
4/17/2026	56.90	57.63	56.90	57.61	1,870	57.46
4/16/2026	56.48	56.48	56.30	56.30	875	56.16
4/15/2026	56.33	56.52	56.13	56.48	2,555	56.33
4/14/2026	55.84	56.30	55.71	56.30	7,363	56.15
4/13/2026	55.49	55.80	55.23	55.80	3,195	55.66