Free Trial
→ Read this warning immediately (From Porter & Company) (Ad)tc pixel Free IEDI Stock Alerts

iShares U.S. Consumer Focused ETF (IEDI) Chart & Stock Price History

iShares U.S. Consumer Focused ETF logo
$54.80 -0.61 (-1.10%)
As of 05/29/2026 04:10 PM Eastern
Compare

iShares U.S. Consumer Focused ETF Stock Price Performance

The iShares U.S. Consumer Focused ETF (IEDI) fund chart highlights key performance trends across multiple timeframes. Over the last 12 months, the fund's price has increased 2.03%, with a year-to-date return of -0.46%. In the past month, the fund has decreased 3.71%, reflecting recent market activity.

As of the latest close, iShares U.S. Consumer Focused ETF traded at $54.80 with a market cap of $30.14 million and volume of 6,799 shares. Five years ago, the fund traded at $43.29, representing a 26.58% increase over that period. At the time, it had a market cap of $0.00 and a volume of 5,936 shares.

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.

Subscribe Now
SMS is currently available in Australia, Belgium, Canada, France, Germany, Ireland, Italy, New Zealand, the Netherlands, Singapore, South Africa, Spain, Switzerland, the United Kingdom, and the United States. By entering your phone number and clicking the sign-up button, you agree to receive periodic text messages from MarketBeat at the phone number you submitted, including texts that may be sent using an automatic telephone dialing system. Message and data rates may apply. Message frequency will vary. Messages will consist of stock alerts, news stories, and partner advertisements/offers. Consent is not a condition of the purchase of any goods or services. Text HELP for help/customer support. Unsubscribe at any time by replying "STOP" to any text message that you receive from MarketBeat or by visiting our mailing preferences page. Read our full terms of service and privacy policy.
5 Day
Performance
-0.56%
1 Month
Performance
-3.71%
3 Month
Performance
-5.29%
Year-To-Date
Performance
-0.46%
1 Year
Performance
+2.03%
5 Year
Performance
+26.58%

IEDI Stock Chart for Saturday, May, 30, 2026

IEDI Chart by TradingView

iShares U.S. Consumer Focused ETF Stock Price History

Export
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/29/2026$55.41$54.80
-1.10%		$55.25$54.806,799 shs$30.14 million
05/28/2026$55.23$55.41
+0.33%		$55.41$55.13829 shs$30.48 million
05/27/2026$54.74$55.23
+0.90%		$55.57$55.23966 shs$30.38 million
05/26/2026$55.11$54.74
-0.67%		$55.14$54.597,268 shs$30.11 million
05/25/2026$55.11$55.11$55.20$54.99775 shs$30.31 million
05/22/2026$55.11$55.11$55.20$54.99775 shs$30.31 million
05/21/2026$55.61$55.11
-0.90%		$55.23$54.612,263 shs$30.31 million
05/20/2026$55.00$55.61
+1.11%		$55.73$54.681,786 shs$30.59 million
05/19/2026$55.08$55.00
-0.15%		$55.17$54.961,457 shs$30.25 million
05/18/2026$54.50$55.08
+1.06%		$55.20$54.892,024 shs$30.29 million
05/15/2026$54.90$54.50
-0.73%		$54.75$54.503,128 shs$29.98 million
05/14/2026$54.57$54.90
+0.60%		$55.03$54.603,383 shs$30.20 million
05/13/2026$55.05$54.57
-0.87%		$54.62$54.372,196 shs$30.01 million
05/12/2026$54.88$55.05
+0.31%		$55.13$54.921,828 shs$30.28 million
05/11/2026$55.92$54.88
-1.86%		$55.42$54.765,892 shs$30.18 million
05/08/2026$56.24$55.92
-0.57%		$56.29$55.923,496 shs$30.76 million
05/07/2026$56.54$56.24
-0.53%		$56.73$56.24834 shs$30.93 million
05/06/2026$55.96$56.54
+1.04%		$56.60$56.412,211 shs$31.10 million
05/05/2026N/A$55.96$56.02$55.961,036 shs$30.78 million
04/30/2026$55.88$56.91
+1.84%		$56.91$56.0110,702 shs$31.30 million
04/29/2026$56.13$55.88
-0.45%		$55.88$55.57984 shs$30.73 million
Related Companies

This page (BATS:IEDI) was last updated on 5/30/2026 by MarketBeat.com Staff.
From Our Partners
CODE RED: AI Meltdown Imminent?
After correctly predicting the 2008 and 2020 stock market meltdowns, I believe this AI company is about to tri...
Paradigm Press | Sponsoredtc pixel
Your book attached
Your Download Link (Expiring) If you still haven't downloaded the free Simple Options Trading For Beginners...
Profits Run | Sponsoredtc pixel
Louis Navellier: My #1 AI stock for 2026 (name & ticker inside)
Louis Navellier's Stock Grader system helped him flag Nvidia before its 82,000% run and has identified the top...
InvestorPlace | Sponsoredtc pixel
Skip the Line Opportunity: The SpaceX IPO
Former tech executive and angel investor Jeff Brown - who identified Bitcoin, Tesla, and Nvidia before their h...
Brownstone Research | Sponsoredtc pixel
Hey, it's Jon Najarian. The SpaceX IPO is right around the corner. But I discovered Elon may have something BIGGER planned. Check this out before June 9th...
After being invited to the SpaceX launch headquarters in Cape Canaveral from one of Elon's top lobbyists… Hall...
Banyan Hill Publishing | Sponsoredtc pixel
Trump just signed it
A recent policy development is drawing attention from income-focused investors. According to one analyst, c...
Investors Alley | Sponsoredtc pixel
PH: Do THESE 4 things to your bank account now …
In a few short months, the US government could gain unprecedented powers over personal bank accounts - includi...
Weiss Ratings | Sponsoredtc pixel
How to buy into SpaceX before the IPO for under 100 dollars
SpaceX is targeting an IPO on June 11th, with trading set to begin June 12th and the roadshow kicking off June...
NXT Wave Research | Sponsoredtc pixel