IEDI - iShares U.S. Consumer Focused ETF Historical Prices & Data

iShares U.S. Consumer Focused ETF Historical Rates

Frequency

Daily

From Sep 27, 2024 to Oct 27, 2024

Date	High	Low	Open	Close	% Change
Oct 25, 2024	52.15	51.64	51.96	51.64	-0.62%
Oct 24, 2024	51.87	51.67	51.84	51.84	0.00%
Oct 23, 2024	52.00	51.63	51.95	51.73	-0.42%
Oct 22, 2024	52.13	51.83	51.84	52.05	0.41%
Oct 21, 2024	52.64	52.16	52.64	52.24	-0.76%
Oct 18, 2024	52.80	52.56	52.56	52.74	0.35%
Oct 17, 2024	52.92	52.51	52.92	52.56	-0.68%
Oct 16, 2024	52.78	52.49	52.49	52.73	0.46%
Oct 15, 2024	52.84	52.56	52.67	52.56	-0.20%
Oct 14, 2024	52.36	52.14	52.35	52.36	0.02%
Oct 11, 2024	52.19	51.83	52.00	52.19	0.36%
Oct 10, 2024	52.08	51.64	52.08	51.72	-0.70%
Oct 9, 2024	52.10	51.73	52.03	52.10	0.13%
Oct 8, 2024	51.76	51.39	51.45	51.72	0.52%
Oct 7, 2024	51.87	50.99	51.87	51.13	-1.43%
Oct 4, 2024	51.86	51.50	51.86	51.76	-0.19%
Oct 3, 2024	51.42	51.18	51.18	51.33	0.30%
Oct 2, 2024	51.69	51.59	51.69	51.64	-0.09%
Oct 1, 2024	52.06	51.48	51.83	51.83	0.01%
Sep 30, 2024	52.00	51.79	51.81	52.00	0.37%
Sep 27, 2024	52.28	51.91	52.28	51.94	-0.64%

Highest:52.92

Lowest:50.99

Average:51.99

Difference:-0.64

% Change:-1.23%

Data Vendor: Xignite Logo

ETFs