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

IEMGon Page 2
Download
Date Close Price change Market cap Trading volume
Jul 13, 2026 $80.9
-1.79%
$9.42 million $1.35 million
Jul 12, 2026 $82.82
+0.16%
$9.6 million $1.31 million
Jul 11, 2026 $82.68
+0.00%
$9.65 million $1.34 million
Jul 10, 2026 $82.69
+0.55%
$9.64 million $1.35 million
Jul 9, 2026 $82.24
+0.93%
$9.59 million $1.29 million
Jul 8, 2026 $81.48
-0.51%
$9.5 million $1.32 million
Jul 7, 2026 $81.89
-1.53%
$9.55 million $1.32 million
Jul 6, 2026 $83.13
+2.26%
$9.7 million $1.36 million
Jul 5, 2026 $81.31
+0.15%
$9.48 million $1.3 million
Jul 4, 2026 $81.18
+0.19%
$9.47 million $1.3 million
Jul 3, 2026 $81.03
+0.34%
$9.45 million $1.31 million
Jul 2, 2026 $80.75
-2.04%
$9.42 million $1.3 million
Jul 1, 2026 $82.43
-3.08%
$9.62 million $1.29 million
Jun 30, 2026 $85.06
+2.85%
$9.92 million $1.35 million
Jun 29, 2026 $82.7
-0.08%
$9.65 million $1.35 million
Jun 28, 2026 $82.76
+0.04%
$9.65 million $1.32 million
Jun 27, 2026 $82.73
-0.01%
$9.65 million $1.3 million
Jun 26, 2026 $82.75
-1.34%
$9.65 million $1.32 million
Jun 25, 2026 $83.69
-0.77%
$9.76 million $1.33 million
Jun 24, 2026 $84.33
+0.84%
$9.84 million $1.37 million
Jun 23, 2026 $83.63
-4.25%
$9.75 million $1.36 million
Jun 22, 2026 $87.35
+0.59%
$10.19 million $1.31 million
Jun 21, 2026 $86.83
-0.38%
$10.13 million $1.32 million
Jun 20, 2026 $87.16
+0.27%
$10.17 million $1.32 million
Jun 19, 2026 $86.95
-0.12%
$10.14 million $1.34 million
Jun 18, 2026 $87.06
+1.90%
$10.15 million $1.37 million
Jun 17, 2026 $85.55
+0.21%
$9.98 million $1.27 million
Jun 16, 2026 $85.36
-0.65%
$9.96 million $1.34 million
Jun 15, 2026 $85.82
+2.40%
$10.01 million $1.29 million
Jun 14, 2026 $83.53
-0.10%
$9.78 million $1.29 million
Jun 13, 2026 $83.65
-0.30%
$9.79 million $1.28 million
Jun 12, 2026 $83.93
+0.34%
$9.79 million $1.3 million
Jun 11, 2026 $83.53
+4.74%
$9.74 million $1.37 million
Jun 10, 2026 $79.75
-0.94%
$9.3 million $1.33 million
Jun 9, 2026 $80.44
+0.08%
$9.38 million $685,052
Jun 8, 2026 $80.36
+1.02%
$9.37 million $683,616
Jun 7, 2026 $79.55
+0.11%
$9.28 million $642,158
Jun 6, 2026 $79.46
-0.23%
$9.27 million $644,744
Jun 5, 2026 $79.82
-5.90%
$9.31 million $653,559
Jun 4, 2026 $85.74
-0.54%
$10 million $663,412
Jun 3, 2026 $86.22
-1.47%
$10.06 million $654,323
Jun 2, 2026 $87.5
+1.29%
$10.21 million $644,952
Jun 1, 2026 $86.35
+1.33%
$10.07 million $641,727
May 31, 2026 $85.23
+0.00%
$9.95 million $642,758
May 30, 2026 $85.29
-0.07%
$9.94 million $643,523
May 29, 2026 $85.35
+0.74%
$9.96 million $640,586
May 28, 2026 $84.71
-0.49%
$9.9 million $651,330
May 27, 2026 $85.14
-0.13%
$9.95 million $645,229
May 26, 2026 $85.25
+4.07%
$9.95 million $652,551
May 25, 2026 $81.91
-0.14%
$9.42 million $642,958