iShares Core MSCI Emerging Markets ETF (Ondo Tokenized) Historical Data

IEMGon Page 30
Download
Date Close Price change Market cap Trading volume
Mar 1, 3 AM $ 77.51
-0.32%
$ 9.04 million $ 55,628
Mar 1, 2 AM $ 77.68
-0.15%
$ 9.06 million $ 56,585
Mar 1, 1 AM $ 77.61
+0.23%
$ 9.05 million $ 57,744
Mar 1, 12 AM $ 77.51
-0.17%
$ 9.04 million $ 57,352
Feb 28, 11 PM $ 77.4
-0.24%
$ 9.03 million $ 92,881
Feb 28, 10 PM $ 77.52
-0.13%
$ 9.04 million $ 101,218
Feb 28, 9 PM $ 77.74
+0.17%
$ 9.07 million $ 101,565
Feb 28, 8 PM $ 77.75
-0.12%
$ 9.07 million $ 101,762
Feb 28, 7 PM $ 77.79
+0.14%
$ 9.07 million $ 102,475
Feb 28, 6 PM $ 77.71
+0.23%
$ 9.06 million $ 102,202
Feb 28, 5 PM $ 77.51
+0.03%
$ 9.04 million $ 102,368
Feb 28, 4 PM $ 77.41
-0.27%
$ 9.03 million $ 102,546
Feb 28, 3 PM $ 77.37
-0.42%
$ 9.02 million $ 102,069
Feb 28, 2 PM $ 77.83
+0.19%
$ 9.08 million $ 102,139
Feb 28, 1 PM $ 77.75
+0.24%
$ 9.07 million $ 102,360
Feb 28, 12 PM $ 77.61
-0.12%
$ 9.05 million $ 103,257
Feb 28, 11 AM $ 77.78
-0.12%
$ 9.07 million $ 106,952
Feb 28, 10 AM $ 77.77
-0.64%
$ 9.07 million $ 107,377
Feb 28, 9 AM $ 78.19
+0.31%
$ 9.12 million $ 107,585
Feb 28, 8 AM $ 77.88
+0.01%
$ 9.08 million $ 136,030
Feb 28, 7 AM $ 77.87
-0.21%
$ 9.08 million $ 136,926
Feb 28, 6 AM $ 78.2
+0.19%
$ 9.12 million $ 136,955
Feb 28, 5 AM $ 77.9
-0.15%
$ 9.09 million $ 137,070
Feb 28, 4 AM $ 78
+0.14%
$ 9.1 million $ 137,205
Feb 28, 3 AM $ 77.93
+0.03%
$ 9.09 million $ 137,070
Feb 28, 2 AM $ 77.94
-0.03%
$ 9.09 million $ 136,015
Feb 28, 1 AM $ 77.98
-0.24%
$ 9.1 million $ 136,020
Feb 28, 12 AM $ 78.17
+0.03%
$ 9.12 million $ 136,419
Feb 27, 11 PM $ 78.17
+1.02%
$ 9.13 million $ 101,080
Feb 27, 10 PM $ 77.44
+0.06%
$ 9.03 million $ 92,449
Feb 27, 9 PM $ 77.42
+0.06%
$ 9.03 million $ 91,739
Feb 27, 8 PM $ 77.56
-0.04%
$ 9.05 million $ 92,352
Feb 27, 7 PM $ 77.48
-0.09%
$ 9.04 million $ 91,753
Feb 27, 6 PM $ 77.4
-0.05%
$ 9.03 million $ 91,676
Feb 27, 5 PM $ 77.42
-0.17%
$ 9.03 million $ 92,180
Feb 27, 4 PM $ 77.43
-0.01%
$ 9.03 million $ 92,219
Feb 27, 3 PM $ 77.46
-0.06%
$ 9.03 million $ 92,963
Feb 27, 2 PM $ 77.59
+0.22%
$ 9.05 million $ 98,233
Feb 27, 1 PM $ 77.4
-0.67%
$ 9.03 million $ 99,275
Feb 27, 12 PM $ 77.85
-0.01%
$ 9.08 million $ 98,455
Feb 27, 11 AM $ 77.81
+0.22%
$ 9.08 million $ 94,528
Feb 27, 10 AM $ 77.64
-0.82%
$ 9.06 million $ 94,392
Feb 27, 9 AM $ 78.41
+0.36%
$ 9.15 million $ 92,001
Feb 27, 8 AM $ 78.17
+0.08%
$ 9.12 million $ 63,858
Feb 27, 7 AM $ 78.12
+0.13%
$ 9.11 million $ 64,293
Feb 27, 6 AM $ 77.92
+0.01%
$ 9.09 million $ 64,602
Feb 27, 5 AM $ 78.01
+0.04%
$ 9.1 million $ 64,818
Feb 27, 4 AM $ 77.95
-0.20%
$ 9.09 million $ 64,284
Feb 27, 3 AM $ 78.11
+0.33%
$ 9.11 million $ 64,511
Feb 27, 2 AM $ 77.93
-0.06%
$ 9.09 million $ 64,705