Skip to main content

US Media and Entertainment Ishares Evolved ETF (NY: IEME )

N/A UNCHANGED
Last Price Updated: 8:00 PM EDT, Aug 22, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2022 25.04 25.04 24.91 24.91 544 -0.30(-1.21%)
Jun 29, 2022 25.03 25.22 25.03 25.22 930 -0.11(-0.43%)
Jun 28, 2022 25.75 25.75 25.33 25.33 3,215 -0.46(-1.79%)
Jun 27, 2022 25.75 25.79 25.71 25.79 1,007 -0.11(-0.41%)
Jun 24, 2022 25.80 25.90 25.80 25.90 962 +0.72(+2.85%)
Jun 23, 2022 24.86 25.18 24.86 25.18 340 +0.18(+0.70%)
Jun 22, 2022 24.99 25.25 24.99 25.00 4,318 +0.05(+0.19%)
Jun 21, 2022 25.18 25.18 24.94 24.96 1,301 +0.15(+0.59%)
Jun 17, 2022 24.50 24.81 24.42 24.81 341 +0.51(+2.11%)
Jun 16, 2022 24.46 24.46 24.18 24.30 3,250 -1.09(-4.30%)
Jun 15, 2022 25.34 25.39 25.34 25.39 350 +0.54(+2.17%)
Jun 14, 2022 24.84 24.97 24.82 24.85 4,297 +0.00(+0.00%)
Jun 13, 2022 25.11 25.16 24.85 24.85 3,264 -1.31(-5.01%)
Jun 10, 2022 26.17 26.33 26.16 26.16 601 -0.71(-2.65%)
Jun 09, 2022 26.87 26.87 26.87 26.87 40 -0.68(-2.46%)
Jun 08, 2022 27.87 27.87 27.55 27.55 1,208 -0.09(-0.33%)
Jun 07, 2022 27.52 27.64 27.52 27.64 686 +0.21(+0.78%)
Jun 06, 2022 27.43 27.43 27.43 27.43 72 -0.09(-0.32%)
Jun 03, 2022 27.53 27.53 27.49 27.51 1,202 -0.45(-1.60%)
Jun 02, 2022 27.87 27.96 27.87 27.96 2,046 +0.32(+1.15%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.