iShares U.S. Consumer Focused IEDI

Open calendar →

iShares U.S. Consumer Focused ETF · ETF · CBOE/BATS

Paper trade (simulated — no real money)

Fill: USD 54.0840 · FX 1 USD = 1.289800 SGD · about SGD 69.7575 per unit

Sign in to place simulated trades. USD fills are converted into the SGD portfolio at the displayed rate.

Announcement types: (default: consequential filings)
Results & current reports
Capital markets
Ownership & governance

USD closing-price chart (daily close from yfinance · Last year)

USD 55.75 → 54.08 · -3.0%
58.47355.42152.370 Jul 25Oct 25Jan 26Apr 26Jul 26

Price & SEC Filing History 26 Jul 2025 — 27 Jul 2026 (Last year)

Daily CBOE/BATS prices are sourced from yfinance. Yellow highlighting marks an intraday rise or a gap up between adjacent trading sessions. SEC acceptance times are converted to US Eastern time: pre-market filings appear below that day’s OHLCV row; filings accepted after the 09:30 ET open appear above it. The SEC does not publish an exact first-public-availability timestamp, so acceptance time is the best available proxy.

No data yet
Weekend
Weekend
53.7600 54.2200 53.7600 54.0840 1,400
53.4200 53.4600 53.2400 53.4160 2,300
54.2300 54.3600 54.2200 54.3600 800
54.5400 54.6900 54.5400 54.6280 1,100
54.9700 55.0250 54.8500 54.8500 1,000
Weekend
Weekend
55.1600 55.2110 55.1600 55.2110 400
55.9050 55.9050 55.6500 55.7990 1,000
55.1780 55.4300 54.8620 54.8620 2,000
54.8000 54.8000 54.6300 54.6920 1,400
55.2500 55.2500 54.8250 54.8250 800
Weekend
Weekend
54.8000 54.8860 54.8000 54.8860 600
53.9400 54.5750 53.9400 54.4960 6,000
54.6800 54.6800 54.4200 54.4620 1,800
55.4500 55.4500 54.9400 55.0300 10,000
54.6000 54.9500 54.6000 54.8700 1,000
Weekend
Weekend
No trading
55.0100 55.5630 55.0100 55.5630 1,400
54.7100 55.0300 54.7100 54.7750 1,200
54.9000 54.9000 54.6700 54.7900 2,800
54.9150 54.9700 54.8550 54.9450 5,500
Weekend
Weekend
54.8900 55.2000 54.8900 55.1340 1,000
55.3300 55.3300 54.5160 54.5160 1,800
54.5500 55.6800 54.5500 55.3980 3,200
54.2400 54.8350 54.2400 54.6370 2,800
54.9300 55.0000 54.5110 54.5110 7,800
Weekend
Weekend
No trading
55.2270 55.2270 55.2270 55.2270 900
55.9000 55.9000 54.7660 54.7660 2,200
56.1400 56.3300 56.0590 56.0590 1,800
55.9600 55.9600 55.8300 55.8300 600
Weekend
Weekend
55.5700 55.7040 55.5690 55.7040 1,800
55.1200 55.6040 55.1200 55.6040 9,400
54.7700 54.8160 54.7650 54.8160 500
54.7700 54.8900 54.7700 54.8000 1,800
54.3900 54.3900 54.0740 54.0740 1,700
Weekend
Weekend
54.4200 54.4200 54.1710 54.1710 2,900
54.5900 54.5900 54.0300 54.1300 3,600
53.7100 53.8960 53.7000 53.8960 1,400
53.8300 53.8300 53.5100 53.6610 2,600
54.4800 54.4800 53.9500 54.1500 6,400
Weekend
Weekend
55.2500 55.2500 54.8030 54.8030 6,800
55.1270 55.4060 55.1270 55.4060 800
55.3800 55.5700 55.2340 55.2340 1,000
55.1400 55.1400 54.5900 54.7410 7,300
No trading
Weekend
Weekend
55.2000 55.2000 54.9850 55.1100 800
54.8400 55.2300 54.6100 55.1130 2,300
54.6800 55.7300 54.6800 55.6140 1,800
54.9620 55.1700 54.9620 55.0000 1,500
55.2000 55.2000 54.8900 55.0820 2,000
Weekend
Weekend
54.7500 54.7500 54.4990 54.4990 3,100
54.6000 55.0300 54.6000 54.9000 3,400
54.3800 54.6200 54.3650 54.5700 2,200
54.9200 55.1300 54.9200 55.0540 1,800
55.4200 55.4200 54.7600 54.8800 5,900
Weekend
Weekend
56.1500 56.2900 55.9240 55.9240 3,500
56.7300 56.7300 56.2440 56.2440 800
56.5200 56.6000 56.4100 56.5360 2,200
56.0200 56.0200 55.9570 55.9570 1,000
56.4250 56.6100 55.7100 55.7100 3,800
Weekend
Weekend
56.7650 57.1800 56.5640 56.5640 1,500
56.0100 56.9120 56.0100 56.9120 10,700
55.5800 55.8760 55.5700 55.8760 1,000
56.2500 56.2600 56.0300 56.1280 1,600
56.7700 56.8700 56.5190 56.5190 1,100
Weekend
Weekend
56.9800 57.0330 56.9800 57.0330 1,400
56.9700 57.2800 56.9700 57.1000 3,400
57.7900 57.7900 57.1300 57.2230 1,400
58.1200 58.1200 57.4250 57.4250 3,000
57.4000 57.7200 57.4000 57.7200 4,900
Weekend
Weekend
56.9000 57.6300 56.9000 57.6080 1,800
56.4800 56.4800 56.3030 56.3030 900
56.3300 56.5210 56.1300 56.4800 2,600
55.8400 56.2970 55.7100 56.2970 7,400
55.4900 55.8020 55.2300 55.8020 3,200
Weekend
Weekend
55.8800 55.8850 55.5700 55.5810 3,200
55.4600 56.3150 55.4600 56.2400 11,400
55.4700 55.6700 55.4700 55.6370 2,400
54.6000 54.6000 53.7100 53.9410 2,400
54.1200 54.7790 54.1200 54.7790 4,700
Weekend
Weekend
No trading
53.7100 54.2210 53.7100 54.2210 1,300
54.2800 54.4600 54.2200 54.2690 1,900
53.4700 54.0870 53.4700 54.0870 2,800
52.9500 53.1100 52.9100 53.0580 1,800
Weekend
Weekend
53.2550 53.2550 52.8000 52.8400 2,400
53.8600 54.3710 53.7300 53.7700 14,700
54.1300 54.2150 54.1300 54.2150 700
54.0300 54.0300 53.8350 53.8350 2,200
54.1300 54.3500 53.9610 53.9610 9,100
Weekend
Weekend
53.3900 53.3900 53.0700 53.1010 1,700
53.7800 53.9300 53.4500 53.8040 7,800
53.7970 53.7970 53.7970 53.7970 500
55.0520 55.0520 55.0520 55.0520 200
54.9800 55.0980 54.9800 55.0980 1,900
Weekend
Weekend
54.8010 54.8010 54.7350 54.7350 1,600
55.3100 55.3100 54.8940 54.8940 800
55.7100 55.7740 55.7100 55.7740 200
56.1700 56.8200 56.1700 56.2350 1,000
55.8100 56.3310 55.1100 56.3310 4,100
Weekend
Weekend
56.3600 56.3910 56.3300 56.3570 1,600
57.2250 57.2510 56.7000 56.9400 1,500
57.2300 57.3910 57.2000 57.3910 1,200
56.2300 57.2650 56.2300 57.0170 1,500
57.1700 57.2700 57.0000 57.2260 1,700
Weekend
Weekend
57.2500 57.8640 57.2500 57.8640 1,300
57.6900 57.6900 57.2100 57.4890 2,500
57.4600 57.4850 57.1970 57.1970 1,000
57.6050 57.6700 57.5580 57.5580 900
57.6300 57.6300 56.9420 56.9420 1,300
Weekend
Weekend
57.6280 57.6280 57.0620 57.6130 1,200
57.2700 57.3600 57.2400 57.3600 3,600
57.7900 57.8650 57.6200 57.8650 700
57.6000 57.6000 57.5860 57.5860 500
No trading
Weekend
Weekend
57.6600 58.1500 57.6600 57.8690 1,100
57.9810 57.9810 57.6290 57.6290 900
57.7750 57.7900 57.7500 57.7900 1,100
58.1900 58.1900 57.9750 57.9750 500
57.9210 58.1000 57.9200 58.1000 2,000
Weekend
Weekend
57.8200 58.3530 57.8200 58.3530 900
57.8400 57.8400 57.5450 57.5450 900
58.1330 58.3720 58.1330 58.2110 500
58.0700 58.0700 57.6300 57.8950 2,800
57.2800 57.8700 57.2800 57.8300 3,800
Weekend
Weekend
56.9800 57.0540 56.6700 57.0540 2,600
57.3200 57.3200 56.8900 57.1450 1,600
57.8430 57.8430 57.2400 57.2610 1,900
58.2900 58.2900 57.8200 57.8430 1,100
58.4000 58.4150 58.1620 58.1620 3,600
Weekend
Weekend
58.2060 58.3030 58.1600 58.3030 1,600
58.3600 58.4080 58.1000 58.1150 2,600
57.7200 58.3320 57.7200 58.3320 800
57.8380 57.8380 57.4530 57.4530 3,200
No trading
Weekend
Weekend
58.0870 58.3590 58.0870 58.3590 700
58.4300 58.4300 58.3300 58.3800 1,800
58.0550 58.1210 58.0550 58.1210 2,200
58.2500 58.4730 58.1600 58.4730 4,200
57.9500 58.3800 57.9500 58.3170 5,400
Weekend
Weekend
57.5100 57.9730 57.5100 57.9730 1,800
56.7000 57.4910 56.7000 57.2750 7,500
56.4200 56.7300 56.3100 56.3100 1,700
56.0850 56.7000 56.0850 56.6240 1,800
55.0700 55.9900 55.0700 55.6900 6,700
Weekend
Weekend
55.0130 55.1870 55.0100 55.1870 3,700
No trading
55.3600 55.3600 55.0530 55.0530 3,100
55.4900 55.5500 55.4200 55.4250 4,000
55.7750 55.7750 55.5500 55.6220 1,000
Weekend
Weekend
55.7980 55.8620 55.7300 55.8620 1,100
No trading
55.5800 55.8170 55.5800 55.8170 500
55.5000 55.5000 55.4100 55.4300 2,500
55.7000 55.7000 55.5900 55.6130 6,500
Weekend
Weekend
55.7500 55.7500 55.5660 55.5660 1,700
56.1000 56.4400 55.8400 55.8920 5,700
55.6760 55.9600 55.6760 55.7050 3,000
56.0120 56.0120 55.6270 55.6270 2,700
56.2840 56.2840 55.9200 56.0600 600
Weekend
Weekend
56.1200 56.3800 56.1200 56.1580 13,600
55.6000 56.1200 55.6000 56.0970 6,700
55.1600 55.5270 55.1600 55.4600 1,100
54.9900 55.3100 54.9900 55.1430 7,400
55.3570 55.3570 55.3200 55.3250 1,100
Weekend
Weekend
55.7350 55.8250 55.7300 55.7300 1,800
55.3200 55.3660 55.3200 55.3660 900
55.2900 55.7800 55.2900 55.6600 2,600
55.0450 55.2470 55.0450 55.2470 1,800
55.0000 55.6900 55.0000 55.2950 3,900
Weekend
Weekend
55.2500 55.2930 55.2500 55.2930 900
No trading
54.3700 55.2000 54.3700 55.0450 2,300
52.9500 54.4700 52.9500 54.4700 2,600
53.4200 53.4200 53.0580 53.0580 1,100
Weekend
Weekend
52.5200 53.6900 52.5200 53.4450 2,200
52.6700 53.1000 52.3700 52.3700 2,100
52.4200 52.5200 52.3350 52.5200 1,400
52.7200 52.8810 52.5380 52.5380 6,600
53.6200 53.7200 53.2430 53.2430 4,600
Weekend
Weekend
53.6850 53.9500 53.6850 53.7810 3,600
54.4400 54.7000 53.7100 53.7100 1,300
54.6900 54.7600 54.5800 54.6470 2,400
54.4850 54.6400 54.4650 54.6400 3,000
54.3700 54.4420 54.0400 54.3700 7,200
Weekend
Weekend
53.8100 54.1500 53.6900 54.1500 5,500
54.1300 54.1300 53.5000 53.5540 4,800
54.2600 54.5100 54.2600 54.5100 800
54.3800 54.4260 54.2700 54.4260 3,100
54.3400 54.4430 54.0000 54.4430 1,600
Weekend
Weekend
54.4340 54.5300 54.1500 54.4050 13,000
54.1200 54.6900 54.1090 54.1090 4,100
55.4700 55.4700 54.7100 54.7100 4,200
55.7490 55.8610 55.6000 55.6000 3,300
55.8100 55.8690 55.7900 55.8690 1,400
Weekend
Weekend
56.0700 56.0700 55.7000 55.7100 5,000
55.5850 55.8500 55.5800 55.7990 3,000
56.2000 56.2000 55.8260 55.8260 3,300
55.7000 56.3000 55.7000 56.1290 2,400
55.7200 55.7200 55.6480 55.7000 4,200
Weekend
Weekend
55.5300 55.6300 55.3810 55.6030 2,900
55.9330 56.0000 55.1200 55.2200 6,100
55.9000 56.3600 55.7700 55.9330 6,300
55.0710 55.8900 55.0710 55.7720 2,300
54.7500 54.9800 54.7500 54.9800 3,300
Weekend
Weekend
54.8600 54.8600 54.2700 54.2700 11,000
55.4860 55.4860 54.9800 55.0810 2,900
55.4500 55.4700 55.3870 55.4300 2,900
55.9400 55.9400 55.2900 55.3870 2,300
55.9900 55.9900 55.5500 55.7620 3,100
Weekend
Weekend
56.2000 56.2330 56.0000 56.0000 3,200
55.9800 56.1650 55.7500 56.1200 1,300
55.9010 56.0700 55.8200 55.9800 1,700
56.3000 56.3000 56.1900 56.2990 5,100
56.3700 56.5010 56.2100 56.5010 1,600
Weekend
Weekend
55.9000 56.3500 55.9000 56.3310 900
56.1700 56.2150 56.0200 56.0860 1,100
56.5700 56.5700 56.4020 56.4020 1,100
56.6900 56.6900 56.3460 56.4550 4,100
56.7150 56.7150 56.6900 56.6900 700
Weekend
Weekend
57.1500 57.1500 56.9190 56.9190 2,300
57.3340 57.3500 57.1040 57.1040 2,600
57.1600 57.6790 57.1000 57.1000 2,500
57.2700 57.3300 57.1100 57.2650 2,900
57.4100 57.4900 57.3900 57.4270 2,900
Weekend
Weekend
57.5480 57.5480 57.2800 57.3800 11,300
57.4800 57.7600 57.4800 57.7600 4,300
57.3300 57.3960 56.9900 57.0400 2,200
57.8200 57.8200 57.4900 57.6500 2,600
57.6260 57.8560 57.6000 57.8560 1,800
Weekend
Weekend
57.8700 57.8700 57.2800 57.4460 3,200
56.9600 57.6380 56.9600 57.6380 2,300
56.7000 56.8550 56.7000 56.8550 3,300
56.3940 56.7000 56.3600 56.7000 2,600
No trading
Weekend
Weekend
56.7310 56.7800 56.6800 56.7800 900
57.3000 57.3000 56.8900 57.0330 1,100
56.7700 57.1600 56.7700 57.0600 900
56.7800 56.8470 56.7100 56.8470 1,800
57.0200 57.0200 56.8000 56.8000 2,000
Weekend
Weekend
56.6600 57.4100 56.6600 57.2540 4,600
56.6480 56.6480 56.2200 56.4070 4,000
57.1100 57.1100 56.9600 56.9600 1,800
57.4300 57.4300 56.9800 57.0230 900
56.7400 56.8000 56.7400 56.7700 1,100
Weekend
Weekend
56.6600 56.7000 56.6600 56.6670 800
56.7900 56.8000 56.7120 56.7120 1,500
56.5200 57.1500 56.5200 57.1500 1,700
56.4200 56.6040 56.4200 56.6040 1,200
55.9200 55.9350 55.8600 55.9350 1,000
Weekend
Weekend
56.1500 56.3200 56.0140 56.0140 6,400
56.2650 56.2650 55.8510 56.1600 5,500
55.6700 56.2650 55.6700 56.2650 2,600
55.3500 55.5490 55.3300 55.4440 2,800
55.1450 55.5300 55.1450 55.4800 2,300
Weekend
Weekend
54.3500 54.6820 54.3500 54.6820 1,300
55.6000 55.6000 55.0180 55.0180 700
55.5200 55.6600 55.2600 55.3100 3,200
55.7000 55.7000 55.4200 55.5570 1,700
55.7100 55.9900 55.7100 55.7500 1,600
Weekend
Weekend

Announcement Events

Each title opens the filing on the SEC website. Registered users can summarise the filing and up to seven relevant exhibits linked within the same SEC submission.

No SEC filings were found in this date range.