Skip to main content

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

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

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 36.29 36.29 36.02 36.02 11,215 -0.41(-1.12%)
Oct 28, 2021 36.41 36.43 36.41 36.43 382 +0.20(+0.55%)
Oct 27, 2021 36.74 36.74 36.23 36.23 6,532 -0.83(-2.23%)
Oct 26, 2021 37.26 37.05 37.05 1,853 -0.14(-0.39%)
Oct 25, 2021 37.23 37.23 37.20 37.20 487 +0.03(+0.09%)
Oct 22, 2021 37.23 37.23 37.16 37.16 718 -0.19(-0.51%)
Oct 21, 2021 37.22 37.35 37.22 37.35 1,210 +0.01(+0.03%)
Oct 20, 2021 37.45 37.46 37.34 37.34 1,267 +0.17(+0.45%)
Oct 19, 2021 36.89 37.18 36.89 37.18 1,024 +0.37(+0.99%)
Oct 18, 2021 36.72 36.82 36.72 36.81 993 +0.08(+0.22%)
Oct 15, 2021 37.08 37.08 36.73 36.73 1,063 -0.14(-0.38%)
Oct 14, 2021 36.77 36.99 36.49 36.87 2,774 +0.38(+1.03%)
Oct 13, 2021 36.54 36.54 36.49 36.49 298 +0.16(+0.44%)
Oct 12, 2021 36.38 36.38 36.33 36.33 471 -0.17(-0.47%)
Oct 11, 2021 36.51 36.51 36.51 36.51 72 -0.46(-1.23%)
Oct 08, 2021 37.11 37.11 36.96 36.96 278 -0.38(-1.02%)
Oct 07, 2021 37.10 37.50 37.10 37.34 1,156 +0.44(+1.20%)
Oct 06, 2021 36.90 36.90 36.90 36.90 249 -0.06(-0.15%)
Oct 05, 2021 36.76 37.07 36.76 36.96 1,159 +0.40(+1.08%)
Oct 04, 2021 36.60 36.60 36.53 36.56 1,671 -0.43(-1.16%)
Oct 01, 2021 36.46 36.99 36.46 36.99 331 +0.62(+1.71%)
Sep 30, 2021 36.66 36.66 36.37 36.37 1,152 -0.03(-0.09%)
Sep 29, 2021 36.49 36.59 36.40 36.40 365 -0.02(-0.04%)
Sep 28, 2021 36.62 36.62 36.42 36.42 665 -0.56(-1.53%)
Sep 27, 2021 36.99 37.03 36.97 36.98 1,489 +0.12(+0.33%)
Sep 24, 2021 36.57 36.86 36.57 36.86 537 +0.08(+0.22%)
Sep 23, 2021 36.97 36.99 36.78 36.78 1,472 +0.39(+1.07%)
Sep 22, 2021 35.97 36.63 35.97 36.39 3,575 +0.48(+1.34%)
Sep 21, 2021 36.10 36.10 35.90 35.90 405 -0.12(-0.33%)
Sep 20, 2021 36.12 36.20 35.80 36.02 4,547 -0.76(-2.07%)
Sep 17, 2021 36.75 36.78 36.65 36.78 1,311 -0.08(-0.21%)
Sep 16, 2021 36.74 36.94 36.65 36.86 913 +0.15(+0.42%)
Sep 15, 2021 36.16 36.71 36.16 36.71 887 +0.44(+1.22%)
Sep 14, 2021 36.33 36.33 36.27 36.27 1,570 -0.73(-1.97%)
Sep 13, 2021 36.84 37.00 36.84 36.99 2,952 +0.25(+0.68%)
Sep 10, 2021 36.74 36.74 36.74 36.74 351 -0.28(-0.76%)
Sep 09, 2021 37.25 37.25 37.00 37.02 1,065 -0.22(-0.58%)
Sep 08, 2021 37.66 37.66 37.24 37.24 1,391 -0.32(-0.84%)
Sep 07, 2021 37.85 37.85 37.56 37.56 1,214 -0.15(-0.38%)
Sep 03, 2021 37.72 37.81 37.65 37.70 14,159 -0.27(-0.72%)
Sep 02, 2021 38.03 38.03 37.96 37.98 4,951 +0.01(+0.03%)
Sep 01, 2021 37.75 37.75 37.75 37.96 4,406 +0.20(+0.53%)
Aug 31, 2021 37.61 37.84 37.61 37.76 4,370 +0.28(+0.76%)
Aug 30, 2021 37.65 37.65 37.25 37.48 6,919 -0.07(-0.17%)
Aug 27, 2021 37.24 37.60 37.24 37.55 2,867 +0.58(+1.56%)
Aug 26, 2021 37.14 37.14 36.97 36.97 620 -0.30(-0.80%)
Aug 25, 2021 37.27 37.30 37.27 37.27 772 +0.06(+0.17%)
Aug 24, 2021 37.09 37.24 37.09 37.21 900 +0.11(+0.30%)
Aug 23, 2021 36.62 37.13 36.62 37.09 1,489 +0.51(+1.40%)
Aug 20, 2021 36.44 36.58 36.44 36.58 4,877 +0.46(+1.26%)
Aug 19, 2021 36.29 36.29 36.01 36.12 33,274 -0.26(-0.71%)
Aug 18, 2021 36.62 36.65 36.38 36.38 1,019 -0.21(-0.57%)
Aug 17, 2021 36.41 36.73 36.36 36.59 9,553 -0.14(-0.39%)
Aug 16, 2021 36.79 36.79 36.57 36.73 1,903 -0.06(-0.17%)
Aug 13, 2021 37.00 37.04 36.79 36.79 2,146 -0.24(-0.64%)
Aug 12, 2021 36.87 37.03 36.80 37.03 1,474 -0.12(-0.32%)
Aug 11, 2021 37.00 37.15 37.00 37.15 467 +0.19(+0.51%)
Aug 10, 2021 37.13 37.13 36.90 36.96 685 -0.03(-0.09%)
Aug 09, 2021 37.05 37.05 36.93 36.99 2,373 -0.20(-0.53%)
Aug 06, 2021 37.39 37.39 37.15 37.19 2,157 -0.22(-0.58%)
Aug 05, 2021 36.92 37.41 36.92 37.41 2,106 +0.53(+1.43%)
Aug 04, 2021 36.84 36.91 36.82 36.88 694 +0.00(+0.01%)
Aug 03, 2021 36.75 36.88 36.39 36.88 4,940 -0.44(-1.17%)
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.