Cboe BZX · IEDI · ETF
iShares U.S. Consumer Focused ETF (IEDI) ETF price history
Every Cboe BZX trading session of iShares U.S. Consumer Focused ETF from Mar 23, 2018 to Aug 17, 2026: 2,111 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
IEDI adjusted close, 2018 to 2026
- $58.20
- All time high, 2026
- $58.20
- 52 week high, $51.96 low
- 2,111
- Daily sessions since 2018
Last updated Aug 17, 2026, the last stored session. Refreshes after each trading day. Full 2018 to 2026 series and minute bars.
IEDI key facts
- iShares U.S. Consumer Focused ETF (IEDI) closed at $57.21 on Aug 17, 2026 on Cboe BZX.
- IEDI's all time high close is $58.20, set on Jan 13, 2026; its all time low close is $20.73 on Dec 24, 2018.
- IEDI's 52 week range is $51.96 to $58.20.
- IEDI returned +1.9% over the year to Aug 17, 2026 and +35.5% over five years.
- Since Mar 23, 2018 IEDI returned +161%, +12.1% a year compounded.
- IEDI's deepest drawdown was -30.6% from Feb 20, 2020 to Mar 20, 2020.
- DataCedar holds 2,111 daily sessions of IEDI history from Mar 23, 2018 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
IEDI price chart, 2018 to 2026
IEDI returns
Price return from the last close on or before the window start to Aug 17, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +3.6% |
| 3 months | +5.2% |
| 6 months | -0.7% |
| Year to date | +3.7% |
| 1 year | +1.9% |
| 3 years | +46.3% |
| 5 years | +35.5% |
| 10 years | n/a |
| Since Mar 23, 2018 | +161.0% |
| Compound annual growth, 8.4 years | +12.1% |
IEDI records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $58.20 on Jan 13, 2026
- All time low close
- $20.73 on Dec 24, 2018
- 52 week high
- $58.20 on Jan 13, 2026
- 52 week low
- $51.96 on Nov 19, 2025
- Deepest drawdown
- -30.6% from Feb 20, 2020 to Mar 20, 2020, recovered Jul 6, 2020
- Best single session
- +8.2% on Apr 9, 2025
- Worst single session
- -11.9% on Mar 16, 2020
- Volatility, 1 year annualised
- 14.1%
- Sessions closing higher, 1 year
- 47%
- Growth of 1 since 2018
- 2.6×
- Best calendar year
- 2019, +30%
- Worst calendar year
- 2022, -23%
IEDI price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2018 starts on Mar 23, 2018; 2026 runs to Aug 17, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $54.76 | $58.20 | $52.66 | $57.21 | +4.4% | 408.9K | 156 |
| 2025 | $53.12 | $57.33 | $45.53 | $54.80 | +4.1% | 1M | 250 |
| 2024 | $43.04 | $56.19 | $41.94 | $52.66 | +22.1% | 2.7M | 252 |
| 2023 | $34.71 | $43.35 | $34.52 | $43.13 | +24.3% | 510.8K | 250 |
| 2022 | $45.14 | $45.45 | $31.96 | $34.69 | -23.4% | 916.7K | 251 |
| 2021 | $37.41 | $46.02 | $35.52 | $45.30 | +21.2% | 1M | 252 |
| 2020 | $28.92 | $37.62 | $20.31 | $37.38 | +29.8% | 2M | 253 |
| 2019 | $22.08 | $29.02 | $22.08 | $28.79 | +30.4% | 1M | 252 |
| 2018 | $21.98 | $25.75 | $20.73 | $22.08 | n/a | 136.9K | 195 |
IEDI monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| August 2026 | $57.21 | +2.1% |
| July 2026 | $56.01 | +2.2% |
| June 2026 | $54.79 | +0.2% |
| May 2026 | $54.66 | -3.7% |
| April 2026 | $56.77 | +5.2% |
| March 2026 | $53.95 | -6.3% |
| February 2026 | $57.59 | +1.4% |
| January 2026 | $56.79 | +3.6% |
| December 2025 | $54.80 | -0.2% |
| November 2025 | $54.90 | +1.6% |
| October 2025 | $54.02 | -3.4% |
| September 2025 | $55.90 | -0.6% |
About the IEDI data
Daily bars. 2,111 sessions from Mar 23, 2018 to Aug 17, 2026, one row per Cboe BZX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Aug 13, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are Cboe BZX trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Mar 23, 2018, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/IEDI/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Cboe BZX
- IDSE Corgi International Developed Equities 15% Structured Buffer ETF - September Series
- IDUB Aptus International Enhanced Yield ETF
- IDV iShares International Select Dividend ETF
- IDVZ Polen International Dividend Income Fund
- IEFA iShares Core MSCI EAFE ETF
- IEO iShares U.S. Oil & Gas Exploration & Production ETF
- IETC iShares U.S. Tech Independence Focused ETF
- IFRA iShares U.S. Infrastructure ETF
Common questions
IEDI share price history
