iShares MSCI Emerging Markets ETF (Ondo Tokenized) Historical Data

EEMon Page 3
Download
Date Close Price change Market cap Trading volume
Aug 20, 10 AM $67.43
+0.12%
$-- $430,304
Aug 20, 9 AM $67.37
-0.05%
$-- $432,089
Aug 20, 8 AM $67.42
-0.25%
$-- $429,675
Aug 20, 7 AM $67.58
-0.21%
$-- $421,879
Aug 20, 6 AM $67.73
+0.07%
$-- $421,140
Aug 20, 5 AM $67.68
-0.05%
$-- $422,699
Aug 20, 4 AM $67.7
+0.40%
$-- $425,072
Aug 20, 3 AM $67.43
+0.35%
$-- $430,129
Aug 20, 2 AM $67.2
-0.61%
$-- $437,492
Aug 20, 1 AM $67.62
+0.31%
$-- $443,156
Aug 20, 12 AM $67.39
+0.15%
$-- $440,004
Aug 19, 11 PM $67.3
+0.12%
$-- $436,890
Aug 19, 10 PM $67.21
+0.27%
$-- $434,979
Aug 19, 9 PM $67.04
-0.13%
$-- $433,488
Aug 19, 8 PM $67.11
+0.30%
$-- $434,599
Aug 19, 7 PM $66.92
-0.10%
$-- $431,324
Aug 19, 6 PM $66.98
+0.09%
$-- $425,595
Aug 19, 5 PM $66.92
-0.24%
$-- $425,148
Aug 19, 4 PM $67.08
+0.09%
$-- $424,851
Aug 19, 3 PM $67.01
-0.13%
$-- $429,787
Aug 19, 2 PM $67.08
-0.10%
$-- $428,977
Aug 19, 1 PM $66.97
-0.88%
$-- $432,516
Aug 19, 12 PM $67.5
+1.02%
$-- $436,302
Aug 19, 11 AM $66.82
+0.08%
$-- $435,917
Aug 19, 10 AM $66.77
+0.17%
$-- $442,450
Aug 19, 9 AM $66.66
-0.28%
$-- $446,240
Aug 19, 8 AM $66.85
+0.31%
$-- $451,411
Aug 19, 7 AM $66.64
+0.49%
$-- $449,272
Aug 19, 6 AM $66.31
+0.30%
$-- $451,551
Aug 19, 5 AM $66.11
+0.04%
$-- $452,403
Aug 19, 4 AM $66.09
-0.34%
$-- $450,333
Aug 19, 3 AM $66.31
+0.11%
$-- $453,460
Aug 19, 2 AM $66.25
+0.42%
$-- $444,688
Aug 19, 1 AM $65.98
-0.04%
$-- $436,280
Aug 19, 12 AM $66.01
-0.34%
$-- $439,369
Aug 18, 11 PM $66.25
-0.14%
$-- $442,807
Aug 18, 10 PM $66.32
+0.24%
$-- $446,858
Aug 18, 9 PM $66.17
-0.31%
$-- $447,057
Aug 18, 8 PM $66.38
+0.12%
$-- $443,799
Aug 18, 7 PM $66.3
-0.13%
$-- $443,950
Aug 18, 6 PM $66.39
+0.03%
$-- $445,355
Aug 18, 5 PM $66.38
-0.11%
$-- $444,382
Aug 18, 4 PM $66.46
-0.11%
$-- $444,131
Aug 18, 3 PM $66.53
+0.32%
$-- $438,386
Aug 18, 2 PM $66.41
-0.74%
$-- $432,573
Aug 18, 1 PM $66.8
-0.60%
$-- $435,427
Aug 18, 12 PM $67.21
+0.00%
$-- $428,934
Aug 18, 11 AM $67.17
+0.09%
$-- $430,398
Aug 18, 10 AM $67.1
+0.21%
$-- $428,707
Aug 18, 9 AM $66.95
-0.19%
$-- $422,360