MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
IEDI — iShares U.S. Consumer Focused ETF
Cboe BZXiShares U.S. Consumer Focused ETF
$57.21
+0.00(+0.00%)
- O
- 57.21
- H
- 57.21
- L
- 57.21
- V
- 0
⏱️ End-of-day dataAs of Aug 13, 2026
Latest Close$57.21
Period Return+5.17%
Period High$58.47
Period Low$46.09
Avg Daily Volume3.4K
Total Trading Days365
IEDI — Historical OHLCV Price & Volume Table
Mar 3, 2025 — Aug 13, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Aug 13, 2026 | $57.21 | $57.21 | $57.21 | $57.21 | +$0.00 | +0.00% | 0 | $57.21 | $57.21 $57.21 |
| Aug 12, 2026 | $56.96 | $57.21 | $56.93 | $57.21 | +$0.00 | +0.00% | 2,716 | $57.10 | $56.93 $57.21 |
| Aug 11, 2026 | $57.21 | $57.21 | $57.21 | $57.21 | +$0.04 | +0.07% | 192 | $57.05 | $57.21 $57.21 |
| Aug 10, 2026 | $56.80 | $57.32 | $56.74 | $57.16 | $-0.20 | -0.34% | 2,331 | $57.01 | $56.74 $57.32 |
| Aug 7, 2026 | $57.08 | $57.36 | $56.72 | $57.36 | +$0.43 | +0.75% | 1,329 | $57.19 | $56.72 $57.36 |
| Aug 6, 2026 | $57.08 | $57.08 | $56.93 | $56.93 | $-0.20 | -0.34% | 1,699 | $56.96 | $56.93 $57.08 |
| Aug 5, 2026 | $57.15 | $57.32 | $56.84 | $57.13 | +$0.31 | +0.55% | 8,569 | $57.07 | $56.84 $57.32 |
| Aug 4, 2026 | $56.53 | $56.91 | $56.53 | $56.82 | +$0.22 | +0.38% | 10,474 | $56.76 | $56.53 $56.91 |
| Aug 3, 2026 | $56.92 | $56.92 | $56.60 | $56.60 | +$0.59 | +1.05% | 1,759 | $56.66 | $56.60 $56.92 |
| Jul 31, 2026 | $55.86 | $56.08 | $55.86 | $56.01 | +$0.47 | +0.85% | 1,613 | $55.94 | $55.86 $56.08 |
| Jul 30, 2026 | $55.95 | $55.95 | $55.32 | $55.54 | $-0.52 | -0.93% | 4,001 | $55.53 | $55.32 $55.95 |
| Jul 29, 2026 | $55.80 | $56.41 | $55.80 | $56.06 | $-0.07 | -0.12% | 2,964 | $56.11 | $55.80 $56.41 |
| Jul 28, 2026 | $56.21 | $56.29 | $56.08 | $56.13 | +$0.99 | +1.80% | 2,156 | $56.19 | $56.08 $56.29 |
| Jul 27, 2026 | $54.45 | $55.23 | $54.45 | $55.13 | +$1.05 | +1.94% | 2,327 | $55.07 | $54.45 $55.23 |
| Jul 24, 2026 | $53.76 | $54.22 | $53.76 | $54.08 | +$0.67 | +1.25% | 1,392 | $53.97 | $53.76 $54.22 |
| Jul 23, 2026 | $53.42 | $53.46 | $53.24 | $53.42 | $-0.94 | -1.74% | 2,307 | $53.36 | $53.24 $53.46 |
| Jul 22, 2026 | $54.23 | $54.36 | $54.22 | $54.36 | $-0.27 | -0.49% | 766 | $54.29 | $54.22 $54.36 |
| Jul 21, 2026 | $54.54 | $54.69 | $54.54 | $54.63 | $-0.22 | -0.40% | 1,052 | $54.60 | $54.54 $54.69 |
| Jul 20, 2026 | $54.97 | $55.02 | $54.85 | $54.85 | $-0.36 | -0.65% | 980 | $54.99 | $54.85 $55.02 |
| Jul 17, 2026 | $55.16 | $55.21 | $55.16 | $55.21 | $-0.59 | -1.05% | 367 | $55.69 | $55.16 $55.21 |
| Jul 16, 2026 | $55.91 | $55.91 | $55.65 | $55.80 | +$0.94 | +1.71% | 1,033 | $55.75 | $55.65 $55.91 |
| Jul 15, 2026 | $55.18 | $55.43 | $54.86 | $54.86 | +$0.17 | +0.31% | 2,042 | $55.22 | $54.86 $55.43 |
| Jul 14, 2026 | $54.80 | $54.80 | $54.63 | $54.69 | $-0.13 | -0.24% | 1,373 | $54.74 | $54.63 $54.80 |
| Jul 13, 2026 | $55.25 | $55.25 | $54.82 | $54.82 | $-0.06 | -0.11% | 829 | $55.02 | $54.82 $55.25 |
| Jul 10, 2026 | $54.80 | $54.89 | $54.80 | $54.89 | +$0.39 | +0.72% | 600 | $54.89 | $54.80 $54.89 |
| Jul 9, 2026 | $53.94 | $54.58 | $53.94 | $54.50 | +$0.03 | +0.06% | 6,000 | $54.50 | $53.94 $54.58 |
| Jul 8, 2026 | $54.68 | $54.68 | $54.42 | $54.46 | $-0.57 | -1.03% | 1,800 | $54.46 | $54.42 $54.68 |
| Jul 7, 2026 | $55.45 | $55.45 | $54.94 | $55.03 | +$0.16 | +0.29% | 10,000 | $55.03 | $54.94 $55.45 |
| Jul 6, 2026 | $54.60 | $54.95 | $54.60 | $54.87 | $-0.69 | -1.25% | 1,000 | $54.87 | $54.60 $54.95 |
| Jul 2, 2026 | $55.01 | $55.56 | $55.01 | $55.56 | +$0.79 | +1.44% | 1,400 | $55.56 | $55.01 $55.56 |