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

IEMGon Page 69
Download
Date Close Price change Market cap Trading volume
Apr 15, 1 AM $77.23
+0.03%
$9.01 million $645,524
Apr 15, 12 AM $77.22
+0.01%
$9.01 million $644,707
Apr 14, 11 PM $77.19
+0.17%
$9 million $645,019
Apr 14, 10 PM $77.2
+0.11%
$9 million $645,819
Apr 14, 9 PM $77.08
-0.13%
$8.99 million $646,301
Apr 14, 8 PM $77.36
+0.64%
$9.02 million $648,553
Apr 14, 7 PM $76.84
-0.15%
$8.96 million $648,700
Apr 14, 6 PM $76.93
-0.02%
$8.97 million $648,547
Apr 14, 5 PM $76.95
-0.01%
$8.97 million $649,715
Apr 14, 4 PM $76.97
+0.29%
$8.98 million $649,863
Apr 14, 3 PM $76.99
+0.18%
$8.98 million $651,173
Apr 14, 2 PM $76.83
+0.52%
$8.96 million $650,278
Apr 14, 1 PM $76.45
+0.43%
$8.92 million $649,739
Apr 14, 12 PM $76.12
-0.09%
$8.88 million $649,902
Apr 14, 11 AM $76.19
+0.79%
$8.89 million $652,204
Apr 14, 10 AM $75.56
-0.51%
$8.81 million $651,630
Apr 14, 9 AM $75.95
+0.11%
$8.86 million $650,782
Apr 14, 8 AM $75.87
-0.16%
$8.85 million $651,126
Apr 14, 7 AM $75.99
+0.08%
$8.86 million $651,895
Apr 14, 6 AM $75.93
-0.04%
$8.86 million $652,218
Apr 14, 5 AM $75.96
+0.15%
$8.86 million $652,129
Apr 14, 4 AM $75.85
-0.12%
$8.85 million $652,173
Apr 14, 3 AM $76.03
+0.12%
$8.87 million $651,872
Apr 14, 2 AM $76.02
+0.15%
$8.87 million $651,393
Apr 14, 1 AM $75.86
+0.02%
$8.85 million $651,392
Apr 14, 12 AM $75.99
+0.76%
$8.86 million $651,720
Apr 13, 11 PM $75.23
-0.14%
$8.77 million $651,864
Apr 13, 10 PM $75.32
-0.19%
$8.79 million $650,903
Apr 13, 9 PM $75.43
-0.93%
$8.8 million $650,826
Apr 13, 8 PM $76.13
+0.87%
$8.88 million $649,162
Apr 13, 7 PM $75.48
+0.08%
$8.8 million $649,070
Apr 13, 6 PM $75.42
+0.08%
$8.8 million $649,108
Apr 13, 5 PM $75.36
+0.43%
$8.79 million $648,868
Apr 13, 4 PM $75.04
+0.62%
$8.75 million $647,910
Apr 13, 3 PM $74.57
-0.14%
$8.7 million $646,073
Apr 13, 2 PM $74.68
+0.33%
$8.71 million $646,793
Apr 13, 1 PM $74.43
+0.93%
$8.68 million $647,199
Apr 13, 12 PM $73.74
-1.57%
$8.6 million $645,701
Apr 13, 11 AM $74.91
+0.36%
$8.74 million $645,185
Apr 13, 10 AM $74.66
-0.23%
$8.71 million $645,689
Apr 13, 9 AM $74.78
-0.03%
$8.72 million $646,284
Apr 13, 8 AM $74.81
+0.96%
$8.73 million $646,051
Apr 13, 7 AM $74.08
-0.11%
$8.64 million $644,727
Apr 13, 6 AM $74.17
+0.04%
$8.65 million $644,427
Apr 13, 5 AM $74.13
+0.12%
$8.65 million $644,171
Apr 13, 4 AM $74.04
-0.52%
$8.64 million $644,568
Apr 13, 3 AM $74.43
-0.49%
$8.68 million $644,835
Apr 13, 2 AM $74.79
+0.22%
$8.72 million $643,945
Apr 13, 1 AM $74.63
-0.04%
$8.7 million $643,507
Apr 13, 12 AM $74.67
-0.25%
$8.71 million $643,884