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

IEMGon Page 73
Download
Date Close Price change Market cap Trading volume
Apr 6, 9 PM $70.89
+0.03%
$8.27 million $647,476
Apr 6, 8 PM $70.88
+0.14%
$8.27 million $647,773
Apr 6, 7 PM $70.73
-0.41%
$8.25 million $647,905
Apr 6, 6 PM $71.02
-0.07%
$8.28 million $647,926
Apr 6, 5 PM $71.07
+0.30%
$8.29 million $648,216
Apr 6, 4 PM $70.88
-0.23%
$8.27 million $648,693
Apr 6, 3 PM $71.05
+0.07%
$8.29 million $649,488
Apr 6, 2 PM $70.99
+0.06%
$8.28 million $650,214
Apr 6, 1 PM $70.95
+0.76%
$8.28 million $649,614
Apr 6, 12 PM $70.4
-0.40%
$8.21 million $650,304
Apr 6, 11 AM $70.68
+0.24%
$8.24 million $650,782
Apr 6, 10 AM $70.51
-0.29%
$8.22 million $651,097
Apr 6, 9 AM $70.65
+0.11%
$8.24 million $650,961
Apr 6, 8 AM $70.5
+0.12%
$8.22 million $650,212
Apr 6, 7 AM $70.52
+0.30%
$8.23 million $649,154
Apr 6, 6 AM $70.32
-0.23%
$8.2 million $649,600
Apr 6, 5 AM $70.62
+0.16%
$8.24 million $649,435
Apr 6, 4 AM $70.63
+0.45%
$8.24 million $648,892
Apr 6, 3 AM $70.39
+0.04%
$8.21 million $649,338
Apr 6, 2 AM $70.35
-0.32%
$8.21 million $648,877
Apr 6, 1 AM $70.58
+0.41%
$8.23 million $649,872
Apr 6, 12 AM $70.29
-0.21%
$8.2 million $649,901
Apr 5, 11 PM $70.44
-0.27%
$8.22 million $649,522
Apr 5, 10 PM $70.63
+0.07%
$8.24 million $649,718
Apr 5, 9 PM $70.59
+0.02%
$8.23 million $649,549
Apr 5, 8 PM $70.58
+0.27%
$8.23 million $650,168
Apr 5, 7 PM $70.39
-0.32%
$8.21 million $649,733
Apr 5, 6 PM $70.63
+0.17%
$8.24 million $650,237
Apr 5, 5 PM $70.51
+0.11%
$8.22 million $649,648
Apr 5, 4 PM $70.45
-0.25%
$8.22 million $649,253
Apr 5, 3 PM $70.63
+0.15%
$8.24 million $648,725
Apr 5, 2 PM $70.53
+0.28%
$8.23 million $647,651
Apr 5, 1 PM $70.33
-0.13%
$8.2 million $648,472
Apr 5, 12 PM $70.42
+0.00%
$8.21 million $647,796
Apr 5, 11 AM $70.41
+0.05%
$8.21 million $647,493
Apr 5, 10 AM $70.37
-0.08%
$8.21 million $647,614
Apr 5, 9 AM $70.43
+0.13%
$8.21 million $647,465
Apr 5, 8 AM $70.34
-0.30%
$8.2 million $647,156
Apr 5, 7 AM $70.55
+0.29%
$8.23 million $647,116
Apr 5, 6 AM $70.35
+0.09%
$8.21 million $647,364
Apr 5, 5 AM $70.55
+0.01%
$8.23 million $646,956
Apr 5, 4 AM $70.6
+0.20%
$8.23 million $646,945
Apr 5, 3 AM $70.47
+0.00%
$8.22 million $645,685
Apr 5, 2 AM $70.47
+0.18%
$8.22 million $645,183
Apr 5, 1 AM $70.57
+0.32%
$8.23 million $644,692
Apr 5, 12 AM $70.41
-0.06%
$8.21 million $645,418
Apr 4, 11 PM $70.51
-0.15%
$8.22 million $645,310
Apr 4, 10 PM $70.61
+0.07%
$8.24 million $644,330
Apr 4, 9 PM $70.56
+0.12%
$8.23 million $644,466
Apr 4, 8 PM $70.51
+0.19%
$8.22 million $644,447