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

IEMGon Page 79
Download
Date Close Price change Market cap Trading volume
Mar 25, 1 PM $71.28
+0.06%
$8.31 million $655,691
Mar 25, 12 PM $71.23
-0.03%
$8.31 million $655,947
Mar 25, 11 AM $71.24
+0.25%
$8.31 million $656,990
Mar 25, 10 AM $71.06
+0.64%
$8.29 million $658,378
Mar 25, 9 AM $70.61
-1.80%
$8.24 million $657,534
Mar 25, 8 AM $71.91
+0.65%
$8.39 million $656,706
Mar 25, 7 AM $71.44
-0.12%
$8.33 million $658,669
Mar 25, 6 AM $71.51
-0.18%
$8.34 million $659,715
Mar 25, 5 AM $71.66
-0.02%
$8.36 million $661,174
Mar 25, 4 AM $71.67
-0.16%
$8.36 million $659,484
Mar 25, 3 AM $71.79
+0.21%
$8.37 million $659,805
Mar 25, 2 AM $71.62
+0.13%
$8.35 million $658,941
Mar 25, 1 AM $71.53
-0.33%
$8.34 million $659,028
Mar 25, 12 AM $71.75
+0.81%
$8.37 million $659,575
Mar 24, 11 PM $71.18
-0.11%
$8.3 million $661,004
Mar 24, 10 PM $71.26
+0.05%
$8.31 million $660,352
Mar 24, 9 PM $71.22
+0.15%
$8.31 million $660,826
Mar 24, 8 PM $71.1
+1.06%
$8.29 million $659,735
Mar 24, 7 PM $70.35
+0.04%
$8.21 million $658,664
Mar 24, 6 PM $70.32
+0.42%
$8.2 million $658,943
Mar 24, 5 PM $70.02
-0.52%
$8.17 million $658,743
Mar 24, 4 PM $70.39
+0.07%
$8.21 million $658,644
Mar 24, 3 PM $70.34
+0.27%
$8.2 million $659,824
Mar 24, 2 PM $70.16
+0.46%
$8.18 million $659,560
Mar 24, 1 PM $69.84
+0.25%
$8.15 million $659,483
Mar 24, 12 PM $69.66
-1.29%
$8.13 million $659,574
Mar 24, 11 AM $69.83
-0.15%
$8.15 million $658,091
Mar 24, 10 AM $69.86
-0.20%
$8.15 million $655,693
Mar 24, 9 AM $70
-1.16%
$8.16 million $655,297
Mar 24, 8 AM $70.82
+0.76%
$8.26 million $653,216
Mar 24, 7 AM $70.27
+0.46%
$8.2 million $650,513
Mar 24, 6 AM $69.95
+0.34%
$8.16 million $649,571
Mar 24, 5 AM $69.82
+0.44%
$8.14 million $648,370
Mar 24, 4 AM $69.52
-0.59%
$8.11 million $649,602
Mar 24, 3 AM $69.93
+0.49%
$8.16 million $649,078
Mar 24, 2 AM $69.58
-0.04%
$8.12 million $649,033
Mar 24, 1 AM $69.61
-1.43%
$8.12 million $648,818
Mar 24, 12 AM $70.57
-1.21%
$8.23 million $647,872
Mar 23, 11 PM $71.38
+0.00%
$8.33 million $662,893
Mar 23, 10 PM $71.38
+0.00%
$8.33 million $663,672
Mar 23, 9 PM $71.38
-0.25%
$8.33 million $663,523
Mar 23, 8 PM $71.56
+0.46%
$8.35 million $664,216
Mar 23, 7 PM $71.23
+0.03%
$8.31 million $664,451
Mar 23, 6 PM $71.21
+0.39%
$8.31 million $664,351
Mar 23, 5 PM $70.93
+0.06%
$8.27 million $664,673
Mar 23, 4 PM $70.89
-0.23%
$8.27 million $664,406
Mar 23, 3 PM $71.06
-0.39%
$8.29 million $663,498
Mar 23, 2 PM $71.39
+0.71%
$8.33 million $662,519
Mar 23, 1 PM $70.98
+0.42%
$8.28 million $663,231
Mar 23, 12 PM $70.69
-0.29%
$8.25 million $663,593