iShares MSCI Emerging Markets ETF (Ondo Tokenized) Historical Data

EEMon Page 19
Download
Date Close Price change Market cap Trading volume
May 7, 3 PM $ 68.13
-0.03%
$ -- $ 699,827
May 7, 2 PM $ 68.11
-0.16%
$ -- $ 701,149
May 7, 1 PM $ 68.25
+0.15%
$ -- $ 700,690
May 7, 12 PM $ 68.17
+0.01%
$ -- $ 699,942
May 7, 11 AM $ 68.21
+0.01%
$ -- $ 700,086
May 7, 10 AM $ 68.22
+0.14%
$ -- $ 700,501
May 7, 9 AM $ 68.38
+0.25%
$ -- $ 700,188
May 7, 8 AM $ 68.21
+0.43%
$ -- $ 700,900
May 7, 7 AM $ 68
+0.03%
$ -- $ 774,002
May 7, 6 AM $ 68
+0.21%
$ -- $ 773,371
May 7, 5 AM $ 67.84
+0.00%
$ -- $ 772,692
May 7, 4 AM $ 67.87
+0.02%
$ -- $ 772,723
May 7, 3 AM $ 67.84
+0.12%
$ -- $ 773,191
May 7, 2 AM $ 67.9
+0.14%
$ -- $ 772,126
May 7, 1 AM $ 67.81
-0.05%
$ -- $ 773,109
May 7, 12 AM $ 68.02
+0.24%
$ -- $ 775,090
May 6, 11 PM $ 67.76
-0.15%
$ -- $ 773,764
May 6, 10 PM $ 67.85
-0.18%
$ -- $ 774,241
May 6, 9 PM $ 67.87
+0.14%
$ -- $ 773,779
May 6, 8 PM $ 67.94
+0.04%
$ -- $ 774,012
May 6, 7 PM $ 67.95
+0.26%
$ -- $ 774,500
May 6, 6 PM $ 67.75
+0.01%
$ -- $ 772,261
May 6, 5 PM $ 67.95
-0.10%
$ -- $ 772,214
May 6, 4 PM $ 67.92
+0.11%
$ -- $ 772,371
May 6, 3 PM $ 67.83
+0.04%
$ -- $ 773,090
May 6, 2 PM $ 67.96
+0.13%
$ -- $ 773,664
May 6, 1 PM $ 67.78
-0.36%
$ -- $ 773,754
May 6, 12 PM $ 67.91
-0.14%
$ -- $ 775,089
May 6, 11 AM $ 68
+0.05%
$ -- $ 775,014
May 6, 10 AM $ 67.99
+0.88%
$ -- $ 775,641
May 6, 9 AM $ 67.39
+0.27%
$ -- $ 774,530
May 6, 8 AM $ 67.21
+1.06%
$ -- $ 772,526
May 6, 7 AM $ 66.51
+0.07%
$ -- $ 769,511
May 6, 6 AM $ 66.46
+0.13%
$ -- $ 766,799
May 6, 5 AM $ 66.38
+0.12%
$ -- $ 766,762
May 6, 4 AM $ 66.44
-0.01%
$ -- $ 768,004
May 6, 3 AM $ 66.44
+0.07%
$ -- $ 767,833
May 6, 2 AM $ 66.4
-0.04%
$ -- $ 770,153
May 6, 1 AM $ 66.43
+0.40%
$ -- $ 769,421
May 6, 12 AM $ 66.2
+0.21%
$ -- $ 768,764
May 5, 11 PM $ 66.04
+0.19%
$ -- $ 770,706
May 5, 10 PM $ 65.81
-0.03%
$ -- $ 770,279
May 5, 9 PM $ 65.84
+0.20%
$ -- $ 770,007
May 5, 8 PM $ 65.75
+0.13%
$ -- $ 770,864
May 5, 7 PM $ 65.67
-0.31%
$ -- $ 770,015
May 5, 6 PM $ 65.88
+0.01%
$ -- $ 770,909
May 5, 5 PM $ 65.89
+0.03%
$ -- $ 771,759
May 5, 4 PM $ 65.86
-0.08%
$ -- $ 770,416
May 5, 3 PM $ 65.91
+0.11%
$ -- $ 771,638
May 5, 2 PM $ 65.87
+0.52%
$ -- $ 770,325