iShares Evolved U.S. Discretionary Spending ETF (IEDI)

IEDI
🏛️ 美国 →
56.33
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2021-12-31 48.39 48.48 48.26 48.34 0.0M
2021-12-30 48.56 48.56 48.30 48.30 0.0M
2021-12-29 48.03 48.36 48.03 48.36 0.0M
2021-12-28 48.24 48.24 48.08 48.08 0.0M
2021-12-27 47.84 47.99 47.83 47.99 0.0M
2021-12-23 47.51 47.58 47.48 47.58 0.0M
2021-12-22 47.29 47.33 47.29 47.33 0.0M
2021-12-21 46.45 47.05 46.45 47.05 0.0M
2021-12-20 46.02 46.21 45.78 46.21 0.0M
2021-12-17 46.89 46.99 46.74 46.74 0.0M
2021-12-16 48.21 48.21 47.10 47.10 0.0M
2021-12-15 47.03 47.94 47.03 47.94 0.0M
2021-12-14 47.11 47.36 47.09 47.32 0.0M
2021-12-13 48.06 48.06 47.59 47.59 0.0M
2021-12-10 48.15 48.33 48.00 48.33 0.0M
2021-12-09 48.24 48.28 47.98 47.98 0.0M
2021-12-08 48.19 48.27 48.19 48.27 0.0M
2021-12-07 48.35 48.35 48.30 48.30 0.0M
2021-12-06 47.10 47.57 47.00 47.49 0.0M
2021-12-03 46.73 46.85 46.70 46.79 0.0M
2021-12-02 46.65 47.13 46.62 47.01 0.0M
2021-12-01 47.72 47.88 46.49 46.49 0.0M
2021-11-30 47.87 47.87 47.11 47.11 0.0M
2021-11-29 47.87 48.19 47.87 47.98 0.0M
2021-11-26 47.96 47.96 47.63 47.63 0.0M
2021-11-24 48.23 48.68 48.23 48.68 0.0M
2021-11-23 48.40 48.65 48.23 48.65 0.0M
2021-11-22 49.19 49.19 48.61 48.61 0.0M
2021-11-19 49.02 49.19 48.79 48.79 0.0M
2021-11-18 48.57 48.96 48.57 48.96 0.0M
2021-11-17 48.63 48.66 48.38 48.38 0.0M
2021-11-16 48.45 48.73 48.41 48.60 0.0M
2021-11-15 48.19 48.39 48.08 48.08 0.0M
2021-11-12 47.89 48.03 47.89 47.95 0.0M
2021-11-11 47.85 47.85 47.53 47.53 0.0M
2021-11-10 48.11 48.26 47.57 47.63 0.0M
2021-11-09 48.10 48.27 48.10 48.27 0.0M
2021-11-08 48.07 48.19 47.89 47.94 0.0M
2021-11-05 48.42 48.52 48.20 48.28 0.0M
2021-11-04 47.67 48.00 47.67 47.92 0.0M
2021-11-03 47.16 47.48 47.09 47.45 0.0M
2021-11-02 46.70 46.84 46.65 46.77 0.0M
2021-11-01 46.62 46.67 46.53 46.67 0.0M
2021-10-29 46.00 46.58 46.00 46.58 0.0M
2021-10-28 46.43 46.70 46.43 46.66 0.0M
2021-10-27 46.49 46.50 46.35 46.35 0.0M
2021-10-26 46.80 46.80 46.54 46.55 0.0M
2021-10-25 46.43 46.49 46.43 46.49 0.0M
2021-10-22 46.46 46.46 46.20 46.30 0.0M
2021-10-21 46.24 46.46 46.24 46.46 0.0M
2021-10-20 46.13 46.13 45.92 45.92 0.0M
2021-10-19 45.85 45.95 45.85 45.95 0.0M
2021-10-18 45.16 45.94 45.16 45.94 0.0M
2021-10-15 45.43 45.49 45.43 45.47 0.0M
2021-10-14 44.91 45.02 44.91 45.02 0.0M
2021-10-13 44.22 44.45 44.22 44.45 0.0M
2021-10-12 44.32 44.43 44.15 44.27 0.0M
2021-10-11 44.38 44.48 44.18 44.18 0.0M
2021-10-08 44.53 44.53 44.48 44.48 0.0M
2021-10-07 44.36 44.75 44.36 44.67 0.0M
2021-10-06 43.68 44.11 43.67 44.11 0.0M
2021-10-05 44.24 44.24 44.00 44.00 0.0M
2021-10-04 44.16 44.20 43.67 43.74 0.0M
2021-10-01 44.41 44.41 43.80 44.36 0.0M
2021-09-30 44.51 44.51 44.10 44.10 0.0M
2021-09-29 45.12 45.15 44.91 44.91 0.0M
2021-09-28 45.13 45.13 44.85 44.86 0.0M
2021-09-27 45.74 45.74 45.74 45.74 0.0M
2021-09-24 45.67 45.81 45.67 45.81 0.0M
2021-09-23 45.53 46.01 45.53 45.88 0.0M
2021-09-22 45.24 45.59 45.24 45.49 0.0M
2021-09-21 45.35 45.35 45.01 45.08 0.0M
2021-09-20 45.15 45.15 44.57 44.98 0.0M
2021-09-17 46.01 46.01 45.78 45.81 0.0M
2021-09-16 45.87 46.01 45.87 46.01 0.0M
2021-09-15 45.50 45.76 45.27 45.76 0.0M
2021-09-14 45.59 45.62 45.59 45.62 0.0M
2021-09-13 45.99 45.99 45.71 45.83 0.0M
2021-09-10 46.16 46.22 45.86 45.86 0.0M
2021-09-09 46.24 46.36 46.15 46.15 0.0M
2021-09-08 46.10 46.10 45.94 46.09 0.0M
2021-09-07 46.16 46.21 46.10 46.10 0.0M
2021-09-03 46.13 46.25 46.13 46.23 0.0M
2021-09-02 46.43 46.43 46.25 46.25 0.0M
2021-09-01 46.31 46.37 46.22 46.22 0.0M
2021-08-31 46.08 46.18 46.08 46.18 0.0M
2021-08-30 46.07 46.36 46.07 46.24 0.0M
2021-08-27 45.64 45.97 45.64 45.94 0.0M
2021-08-26 45.80 45.84 45.62 45.72 0.0M
2021-08-25 45.99 46.17 45.99 46.17 0.0M
2021-08-24 46.00 46.13 46.00 46.03 0.0M
2021-08-23 45.85 46.00 45.85 45.86 0.0M
2021-08-20 45.15 45.52 45.15 45.51 0.0M
2021-08-19 45.18 45.18 45.03 45.03 0.0M
2021-08-18 45.07 45.46 45.05 45.05 0.0M
2021-08-17 45.49 45.49 45.12 45.22 0.0M
2021-08-16 45.74 46.02 45.63 46.02 0.0M
2021-08-13 45.95 45.95 45.84 45.85 0.0M
2021-08-12 45.91 45.94 45.87 45.94 0.0M
2021-08-11 46.10 46.10 45.92 46.02 0.0M
2021-08-10 45.83 45.83 45.81 45.81 0.0M
2021-08-09 45.45 45.53 45.45 45.49 0.0M
2021-08-06 45.63 45.65 45.59 45.59 0.0M
2021-08-05 45.25 45.76 45.25 45.76 0.0M
2021-08-04 45.34 45.34 45.25 45.25 0.0M
2021-08-03 45.17 45.59 45.17 45.59 0.0M
2021-08-02 45.58 45.58 45.14 45.14 0.0M
2021-07-30 45.49 45.49 45.24 45.25 0.0M
2021-07-29 46.04 46.09 46.00 46.00 0.0M
2021-07-28 45.85 45.88 45.73 45.85 0.0M
2021-07-27 45.90 45.98 45.68 45.98 0.0M
2021-07-26 46.41 46.41 46.31 46.41 0.0M
2021-07-23 46.17 46.25 46.13 46.25 0.0M
2021-07-22 45.40 45.71 45.40 45.71 0.0M
2021-07-21 45.30 45.43 45.30 45.43 0.0M
2021-07-20 44.55 45.19 44.39 45.15 0.0M
2021-07-19 44.13 44.31 44.02 44.31 0.0M
2021-07-16 45.03 45.03 44.87 44.87 0.0M
2021-07-15 45.32 45.34 45.21 45.31 0.0M
2021-07-14 45.59 45.59 45.50 45.50 0.0M
2021-07-13 45.60 45.74 45.38 45.38 0.0M
2021-07-12 45.62 45.69 45.61 45.69 0.0M
2021-07-09 45.62 45.72 45.56 45.72 0.0M
2021-07-08 44.95 45.24 44.75 45.19 0.0M
2021-07-07 45.28 45.42 45.27 45.42 0.0M
2021-07-06 45.12 45.33 45.00 45.31 0.0M
2021-07-02 44.95 45.13 44.95 45.12 0.0M
2021-07-01 44.67 44.74 44.67 44.71 0.0M
2021-06-30 44.62 44.62 44.54 44.59 0.0M
2021-06-29 44.25 44.48 44.25 44.44 0.0M
2021-06-28 44.30 44.33 44.29 44.31 0.0M
2021-06-25 44.33 44.37 44.30 44.35 0.0M
2021-06-24 43.97 44.22 43.97 43.99 0.0M
2021-06-23 44.02 44.02 43.89 43.94 0.0M
2021-06-22 43.52 43.92 43.52 43.91 0.0M
2021-06-21 42.99 43.43 42.99 43.41 0.0M
2021-06-18 43.00 43.08 42.97 42.99 0.0M
2021-06-17 43.19 43.36 43.19 43.34 0.0M
2021-06-16 43.00 43.20 42.97 43.20 0.0M
2021-06-15 43.31 43.32 43.23 43.32 0.0M
2021-06-14 43.60 43.60 43.31 43.47 0.0M
2021-06-11 43.25 43.49 43.25 43.49 0.0M
2021-06-10 43.12 43.19 43.12 43.18 0.0M
2021-06-09 43.36 43.36 43.08 43.08 0.0M
2021-06-08 43.30 43.44 43.19 43.35 0.0M
2021-06-07 43.12 43.12 42.90 43.00 0.0M
2021-06-04 42.83 43.01 42.80 43.01 0.0M
2021-06-03 42.71 42.94 42.71 42.83 0.0M
2021-06-02 43.05 43.14 43.05 43.14 0.0M
2021-06-01 43.38 43.38 43.15 43.15 0.1M
2021-05-28 43.32 43.33 43.29 43.29 0.0M
2021-05-27 43.35 43.56 43.35 43.40 0.0M
2021-05-26 43.50 43.50 43.40 43.41 0.0M
2021-05-25 43.26 43.26 43.10 43.14 0.0M
2021-05-24 43.20 43.20 43.07 43.07 0.0M
2021-05-21 43.08 43.08 42.85 42.85 0.0M
2021-05-20 42.88 43.06 42.88 43.06 0.0M
2021-05-19 42.69 42.78 42.54 42.78 0.0M
2021-05-18 43.69 43.69 43.13 43.13 0.0M
2021-05-17 43.29 43.38 43.13 43.38 0.0M
2021-05-14 43.19 43.43 43.15 43.43 0.0M
2021-05-13 42.74 42.74 42.69 42.69 0.0M
2021-05-12 42.90 42.90 42.07 42.07 0.0M
2021-05-11 43.47 43.47 43.03 43.46 0.0M
2021-05-10 44.30 44.41 43.91 43.92 0.0M
2021-05-07 44.01 44.36 44.01 44.34 0.0M
2021-05-06 43.68 43.95 43.64 43.95 0.0M
2021-05-05 44.02 44.12 43.70 43.72 0.0M
2021-05-04 44.00 44.00 43.59 43.97 0.0M
2021-05-03 44.29 44.59 44.29 44.32 0.0M
2021-04-30 44.48 44.48 44.18 44.18 0.0M
2021-04-29 44.48 44.49 44.29 44.39 0.0M
2021-04-28 44.23 44.23 44.09 44.09 0.0M
2021-04-27 44.13 44.21 44.05 44.10 0.0M
2021-04-26 43.87 43.90 43.71 43.84 0.0M
2021-04-23 43.57 43.93 43.57 43.93 0.0M
2021-04-22 43.93 43.93 43.54 43.54 0.0M
2021-04-21 43.44 43.79 43.44 43.79 0.0M
2021-04-20 43.84 43.84 43.24 43.39 0.0M
2021-04-19 43.92 43.93 43.84 43.84 0.0M
2021-04-16 43.99 44.20 43.99 44.16 0.0M
2021-04-15 43.59 43.92 43.59 43.92 0.0M
2021-04-14 43.85 43.85 43.48 43.49 0.0M
2021-04-13 43.62 43.79 43.62 43.75 0.0M
2021-04-12 43.66 43.78 43.59 43.78 0.0M
2021-04-09 43.27 43.67 43.27 43.67 0.0M
2021-04-08 43.11 43.24 43.06 43.19 0.0M
2021-04-07 42.97 42.97 42.95 42.97 0.0M
2021-04-06 43.00 43.02 42.90 42.90 0.0M
2021-04-05 42.57 42.74 42.57 42.74 0.0M
2021-04-01 41.87 42.06 41.87 42.01 0.0M
2021-03-31 41.53 41.98 41.53 41.73 0.0M
2021-03-30 41.58 41.66 41.42 41.53 0.0M
2021-03-29 41.61 41.61 41.36 41.48 0.0M
2021-03-26 41.25 41.61 41.15 41.60 0.0M
2021-03-25 40.75 41.00 40.68 41.00 0.0M
2021-03-24 41.33 41.34 40.69 40.69 0.0M
2021-03-23 41.54 41.54 41.07 41.10 0.0M
2021-03-22 40.88 41.57 40.88 41.42 0.0M
2021-03-19 40.80 41.24 40.80 41.24 0.0M
2021-03-18 41.36 41.38 40.82 40.86 0.0M
2021-03-17 41.35 41.73 41.20 41.50 0.0M
2021-03-16 41.61 41.61 41.28 41.40 0.0M
2021-03-15 41.28 41.58 41.19 41.58 0.0M
2021-03-12 40.78 41.09 40.61 41.09 0.0M
2021-03-11 40.81 41.01 40.75 40.89 0.0M
2021-03-10 40.45 40.45 40.24 40.39 0.0M
2021-03-09 39.96 40.34 39.96 40.11 0.0M
2021-03-08 39.30 39.85 39.30 39.52 0.0M
2021-03-05 39.19 39.30 38.20 39.30 0.0M
2021-03-04 39.10 39.43 38.44 38.71 0.0M
2021-03-03 39.89 39.92 39.48 39.48 0.0M
2021-03-02 40.60 40.62 40.14 40.14 0.0M
2021-03-01 40.07 40.58 40.07 40.54 0.0M
2021-02-26 39.67 40.13 39.66 39.91 0.0M
2021-02-25 40.75 40.75 39.63 39.73 0.0M
2021-02-24 40.63 40.75 40.63 40.73 0.0M
2021-02-23 40.50 40.79 40.00 40.79 0.1M
2021-02-22 41.08 41.15 40.97 40.97 0.0M
2021-02-19 41.64 41.67 41.39 41.39 0.0M
2021-02-18 41.20 41.56 41.13 41.56 0.0M
2021-02-17 41.46 41.68 41.46 41.65 0.0M
2021-02-16 41.52 41.69 41.52 41.52 0.0M
2021-02-12 41.46 41.52 41.39 41.52 0.0M
2021-02-11 41.85 41.85 41.43 41.46 0.0M
2021-02-10 41.65 41.65 41.45 41.54 0.0M
2021-02-09 41.70 41.70 41.60 41.60 0.0M
2021-02-08 41.53 41.71 41.51 41.71 0.0M
2021-02-05 41.17 41.48 41.17 41.48 0.0M
2021-02-04 40.98 41.08 40.95 41.08 0.0M
2021-02-03 40.72 40.76 40.54 40.54 0.0M
2021-02-02 40.55 40.75 40.55 40.59 0.0M
2021-02-01 39.73 39.98 39.73 39.98 0.0M
2021-01-29 39.55 39.55 39.55 39.55 0.0M
2021-01-28 40.48 40.54 40.23 40.23 0.0M
2021-01-27 40.65 40.65 39.90 39.90 0.0M
2021-01-26 41.03 41.08 40.91 41.00 0.0M
2021-01-25 41.17 41.26 40.70 41.02 0.0M
2021-01-22 40.96 41.18 40.91 41.13 0.0M
2021-01-21 41.27 41.28 41.01 41.17 0.0M
2021-01-20 40.26 40.94 40.26 40.94 0.0M
2021-01-19 40.37 40.37 40.21 40.23 0.0M
2021-01-15 40.36 40.36 40.36 40.36 0.0M
2021-01-14 40.90 40.90 40.59 40.59 0.0M
2021-01-13 40.86 41.01 40.83 40.86 0.0M
2021-01-12 40.60 40.92 40.60 40.92 0.0M
2021-01-11 40.57 40.71 40.52 40.57 0.0M
2021-01-08 40.51 40.77 40.51 40.77 0.0M
2021-01-07 40.43 40.62 40.28 40.51 0.1M
2021-01-06 39.86 40.51 39.86 40.28 0.0M
2021-01-05 39.68 40.03 39.68 40.02 0.0M
2021-01-04 40.23 40.23 39.33 39.71 0.0M