iShares U.S. Consumer Focused ETF (IEDI) Chart & Stock Price History → What President Biden's new law means for investors (From Stansberry Research) (Ad) Free IEDI Stock Alerts $48.09 -0.02 (-0.04%) (As of 05/17/2024 ET) Add Compare Share Share ChartStock AnalysisChartHoldingsOwnershipRatingsStock AnalysisChartHoldingsOwnershipRatings iShares U.S. Consumer Focused ETF Stock Price Performance5 Day Performance+0.07%1 Month Performance+3.92%3 Month Performance+3.18%6 Month Performance+18.02%Year-To-Date Performance+8.90%1 Year Performance+24.24% Receive IEDI Stock News and Ratings via Email Sign-up to receive the latest news and ratings for iShares U.S. Consumer Focused ETF and its competitors with MarketBeat's FREE daily newsletter Email Address Ad InvestorPlaceBoost your retirement with these AI payoutsBREAKING: New "Formula" Could Lead to Huge AI Payouts When you click here and see what Elon Musk's new invention does… Investors — including multiple billionaires — are now tapping into a unique AI secret to pocket huge, consistent payouts. Starting today, you could siphon a new stream of income from this $3 billion pool of cash. IEDI Stock Chart for Monday, May, 20, 2024 IEDI Chart by TradingView iShares U.S. Consumer Focused ETF Share Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization05/17/2024$48.12$48.09-0.05%$48.09$47.963,634 shs$26.45 million05/16/2024$48.06$48.12+0.12%$48.30$48.121,075 shs$26.46 million05/15/2024$47.91$48.06+0.31%$48.13$48.051,965 shs$26.43 million05/14/2024$47.78$47.91+0.28%$48.00$47.662,381 shs$26.35 million05/13/2024$48.06$47.78-0.59%$48.30$47.781,568 shs$26.28 million05/10/2024$48.05$48.06+0.02%$48.18$47.982,653 shs$26.43 million Get the Latest News and Ratings for IEDI and Related StocksEnter your email address below to receive the latest news and analysts' ratings for iShares U.S. Consumer Focused ETF and its competitors with MarketBeat's FREE daily newsletter. 05/09/2024$47.44$48.05+1.29%$48.07$47.921,996 shs$26.43 million05/08/2024$47.66$47.44-0.46%$47.54$47.4211,839 shs$33.21 million05/07/2024$47.55$47.66+0.23%$47.78$47.652,488 shs$33.36 million05/06/2024$47.15$47.55+0.85%$47.55$47.2715,022 shs$33.29 million05/03/2024$46.74$47.15+0.88%$47.18$47.064,085 shs$33.01 million05/02/2024$46.84$46.74-0.21%$46.76$46.39274,887 shs$32.72 million05/01/2024$46.52$46.84+0.68%$46.84$46.162,367 shs$32.79 million04/30/2024$47.17$46.52-1.38%$47.03$46.521,069 shs$32.56 million04/29/2024$47.15$47.17+0.04%$47.23$47.071,861 shs$33.02 million04/26/2024$46.41$47.18+1.66%$47.22$47.051,802 shs$33.03 million04/25/2024$46.86$46.41-0.96%$46.69$46.264,757 shs$32.49 million04/24/2024$47.03$46.86-0.36%$46.87$46.70742 shs$32.80 million04/23/2024$46.54$47.03+1.05%$47.03$46.935,626 shs$32.92 million04/22/2024$46.28$46.54+0.56%$46.75$46.255,754 shs$32.58 million04/19/2024$46.42$46.28-0.30%$46.49$46.058,960 shs$16.20 million04/18/2024$46.47$46.42-0.11%$46.81$46.421,841 shs$16.25 million04/17/2024$46.66$46.47-0.41%$46.95$46.473,994 shs$16.27 million04/16/2024$47.33$46.66-1.42%$46.80$46.55220,316 shs$16.33 million04/15/2024$47.31$47.33+0.05%$47.42$47.302,649 shs$16.57 million04/12/2024$48.10$47.52-1.21%$47.58$47.52997 shs$16.63 million04/11/2024$47.81$48.10+0.61%$48.11$47.685,755 shs$16.84 million04/10/2024$48.21$47.81-0.83%$47.90$47.57380,048 shs$16.73 million04/09/2024$48.33$48.21-0.24%$48.21$48.071,481 shs$16.87 million04/08/2024$48.21$48.33+0.24%$48.33$48.331,193 shs$16.91 million04/05/2024$47.81$48.21+0.84%$48.30$48.003,078 shs$16.87 million04/04/2024$48.45$47.81-1.32%$48.81$47.812,894 shs$16.73 million04/03/2024$48.68$48.45-0.47%$48.54$48.374,672 shs$16.96 million04/02/2024$49.39$48.68-1.44%$48.96$48.559,495 shs$17.04 million04/01/2024$49.70$49.39-0.62%$49.39$49.202,448 shs$17.29 million03/29/2024$49.70$49.700.00%$49.84$49.693,617 shs$17.40 million03/28/2024$49.50$49.70+0.40%$49.76$49.693,617 shs$17.40 million03/27/2024$49.13$49.50+0.76%$49.54$49.2937,616 shs$17.33 million03/26/2024$49.13$49.13-0.01%$49.28$49.132,768 shs$17.19 million03/25/2024$49.44$49.13-0.63%$49.48$49.132,044 shs$17.20 millionBoost your retirement with these AI payouts (Ad)BREAKING: New "Formula" Could Lead to Huge AI Payouts When you click here and see what Elon Musk's new invention does… Investors — including multiple billionaires — are now tapping into a unique AI secret to pocket huge, consistent payouts. Starting today, you could siphon a new stream of income from this $3 billion pool of cash.03/22/2024$49.98$49.52-0.92%$49.60$49.4413,900 shs$17.33 million03/21/2024$49.30$49.98+1.38%$50.07$49.80802,852 shs$17.49 million03/20/2024$49.05$49.30+0.51%$49.30$49.1830,062 shs$17.26 million03/19/2024$48.78$49.05+0.55%$49.05$48.703,456 shs$17.17 million03/18/2024$48.59$48.78+0.39%$48.78$48.721,357 shs$17.07 million03/15/2024$48.78$48.59-0.39%$48.87$48.595,982 shs$17.01 million03/14/2024$49.05$48.78-0.55%$48.92$48.783,498 shs$17.07 million03/13/2024$48.89$49.05+0.33%$49.19$48.963,158 shs$17.17 million03/12/2024$48.33$48.89+1.17%$48.89$48.89270 shs$17.11 million03/11/2024$48.58$48.33-0.52%$48.33$48.151,943 shs$16.91 million03/08/2024$49.06$48.69-0.75%$48.87$48.542,658 shs$17.04 million03/07/2024$48.62$49.06+0.90%$49.07$49.003,428 shs$17.17 million03/06/2024$48.66$48.62-0.08%$48.67$48.622,103 shs$17.02 million03/05/2024$48.70$48.66-0.07%$48.72$48.492,288 shs$17.03 million03/04/2024$48.77$48.70-0.16%$48.86$48.703,367 shs$17.04 million03/01/2024$48.51$48.79+0.58%$48.79$48.4016,073 shs$17.08 million02/29/2024$48.29$48.51+0.46%$48.51$48.3112,533 shs$16.98 million02/28/2024$48.03$48.29+0.55%$48.36$48.194,764 shs$16.90 million02/27/2024$47.88$48.03+0.31%$48.17$48.035,924 shs$16.81 million02/26/2024$47.84$47.88+0.07%$47.99$47.883,122 shs$16.76 million02/23/2024$47.55$47.84+0.61%$47.89$47.762,718 shs$16.74 million02/22/2024$46.52$47.55+2.21%$47.57$47.292,721 shs$16.64 million02/21/2024$46.61$46.52-0.19%$46.61$46.511,852 shs$16.28 million02/20/2024$46.72$46.61-0.23%$46.61$46.61317 shs$16.31 million02/19/2024$46.72$46.72$46.83$46.591,200 shs$16.35 million Related Companies: WANT Stock Price Chart PBS Stock Price Chart UCC Stock Price Chart PSCD Stock Price Chart BJK Stock Price Chart FLYU Stock Price Chart CARU Stock Price Chart CARD Stock Price Chart FLYD Stock Price Chart RETL Stock Price Chart Receive IEDI Stock News and Ratings via EmailSign-up to receive the latest news and ratings for iShares U.S. Consumer Focused ETF and its competitors with MarketBeat's FREE daily newsletter. This page (BATS:IEDI) was last updated on 5/20/2024 by MarketBeat.com Staff From Our PartnersThe ONE AI Stock to own now. (It’s not Nvidia.)Weiss RatingsThe 2024 Gold Rush: Unleashing Market PotentialPriority GoldDoes this make you sick?Allegiance GoldThe Overlooked Retirement Asset You Probably Don’t OwnCrypto 101 MediaThis Apple-like Innovator is Revolutionizing HealthcareWall Street Star**Breaking News** LIttle Known Biotech Company Does $41 Million In Q1! Huge AlertsWarren Buffett's "mystery stock"Stansberry ResearchThis Could be Your “Big Money” AI MomentInvestorPlace Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding iShares U.S. Consumer Focused ETF Please log in to your account or sign up in order to add this asset to your watchlist. Get 30 Days of MarketBeat All Access Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools: Best-in-Class Portfolio Monitoring View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio. Stock Ideas and Recommendations Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report. Advanced Stock Screeners and Research Tools Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis. Start Your 30-Day Free Trial Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.