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 (%)
Jul 30, 2021 37.53 37.53 37.34 37.34 614 -0.22(-0.59%)
Jul 29, 2021 37.80 38.00 37.56 37.56 3,440 -0.21(-0.55%)
Jul 28, 2021 37.80 37.89 37.54 37.77 5,185 +0.18(+0.49%)
Jul 27, 2021 37.92 37.92 37.42 37.59 1,433 -0.49(-1.30%)
Jul 26, 2021 37.75 38.08 37.75 38.08 5,241 +0.41(+1.09%)
Jul 23, 2021 37.21 37.67 37.21 37.67 1,543 +0.51(+1.36%)
Jul 22, 2021 37.43 37.43 37.08 37.16 925 -0.21(-0.57%)
Jul 21, 2021 36.97 37.41 36.97 37.38 1,021 +0.39(+1.05%)
Jul 20, 2021 36.43 37.06 36.43 36.99 1,208 +0.69(+1.89%)
Jul 19, 2021 36.41 36.50 36.25 36.30 2,967 -0.57(-1.56%)
Jul 16, 2021 37.19 37.26 36.88 36.88 1,144 -0.37(-1.01%)
Jul 15, 2021 37.39 37.40 37.19 37.25 3,040 -0.37(-0.98%)
Jul 14, 2021 37.67 37.67 37.62 37.62 1,008 -0.24(-0.63%)
Jul 13, 2021 37.94 37.94 37.86 37.86 666 -0.48(-1.26%)
Jul 12, 2021 38.36 38.36 38.03 38.34 911 +0.11(+0.30%)
Jul 09, 2021 37.81 38.22 37.81 38.22 2,086 +0.64(+1.71%)
Jul 08, 2021 37.30 37.84 37.29 37.58 1,733 -0.48(-1.25%)
Jul 07, 2021 38.16 38.21 37.91 38.06 2,732 -0.32(-0.84%)
Jul 06, 2021 38.72 38.72 38.15 38.38 1,529 -0.40(-1.02%)
Jul 02, 2021 38.78 38.78 38.78 38.78 633 +0.04(+0.11%)
Jul 01, 2021 38.64 38.90 38.64 38.74 2,091 +0.05(+0.12%)
Jun 30, 2021 38.33 38.71 38.33 38.69 1,917 +0.23(+0.61%)
Jun 29, 2021 38.77 38.77 38.46 38.46 1,637 -0.28(-0.73%)
Jun 28, 2021 38.72 38.77 38.62 38.74 2,068 +0.07(+0.18%)
Jun 25, 2021 38.26 38.67 38.26 38.67 4,578 +0.37(+0.96%)
Jun 24, 2021 38.09 38.30 38.09 38.30 871 +0.53(+1.42%)
Jun 23, 2021 37.74 37.96 37.69 37.77 93,257 +0.05(+0.14%)
Jun 22, 2021 37.43 37.72 37.43 37.72 1,681 +0.31(+0.82%)
Jun 21, 2021 37.14 37.41 37.07 37.41 3,840 +0.45(+1.22%)
Jun 18, 2021 36.81 36.96 36.73 36.96 2,083 -0.16(-0.42%)
Jun 17, 2021 37.21 37.27 37.02 37.12 3,425 -0.10(-0.28%)
Jun 16, 2021 37.32 37.32 36.90 37.22 1,967 -0.15(-0.40%)
Jun 15, 2021 37.78 38.00 37.37 37.37 2,547 -0.50(-1.32%)
Jun 14, 2021 37.86 37.87 37.72 37.87 8,557 +0.10(+0.28%)
Jun 11, 2021 37.64 37.77 37.59 37.77 363 +0.24(+0.65%)
Jun 10, 2021 37.68 37.68 37.47 37.52 1,956 -0.05(-0.14%)
Jun 09, 2021 37.59 37.79 37.58 37.58 1,306 -0.02(-0.05%)
Jun 08, 2021 37.68 37.68 37.50 37.59 1,699 -0.06(-0.15%)
Jun 07, 2021 37.37 37.65 37.37 37.65 10,979 +0.14(+0.36%)
Jun 04, 2021 37.32 37.51 37.32 37.51 934 +0.35(+0.94%)
Jun 03, 2021 37.33 37.33 37.02 37.16 3,569 -0.46(-1.22%)
Jun 02, 2021 37.78 37.78 37.48 37.62 5,470 -0.16(-0.42%)
Jun 01, 2021 37.60 37.84 37.60 37.78 85,112 +0.02(+0.05%)
May 28, 2021 37.80 37.93 37.76 37.76 1,303 -0.21(-0.54%)
May 27, 2021 37.63 37.99 37.63 37.97 3,687 +0.36(+0.96%)
May 26, 2021 37.65 37.73 37.61 37.61 2,937 +0.31(+0.83%)
May 25, 2021 37.66 37.83 37.30 37.30 962 -0.27(-0.71%)
May 24, 2021 37.48 37.65 37.48 37.56 2,843 +0.49(+1.33%)
May 21, 2021 37.20 37.33 37.07 37.07 3,897 -0.05(-0.12%)
May 20, 2021 36.60 37.16 36.60 37.12 6,722 +0.68(+1.86%)
May 19, 2021 36.16 36.44 36.05 36.44 11,208 -0.16(-0.44%)
May 18, 2021 36.49 37.00 36.49 36.60 13,151 +0.11(+0.30%)
May 17, 2021 37.25 37.25 36.38 36.49 2,944 -0.43(-1.18%)
May 14, 2021 36.70 36.93 36.44 36.93 2,140 +0.49(+1.36%)
May 13, 2021 36.59 36.83 36.14 36.43 2,403 +0.23(+0.63%)
May 12, 2021 36.80 36.85 36.20 36.20 1,662 -0.92(-2.48%)
May 11, 2021 36.70 37.12 36.62 37.12 16,484 -0.03(-0.09%)
May 10, 2021 37.60 37.60 37.16 37.16 2,890 -0.34(-0.91%)
May 07, 2021 37.50 37.56 37.12 37.50 2,339 +0.82(+2.23%)
May 06, 2021 36.73 36.73 36.34 36.68 1,434 +0.12(+0.34%)
May 05, 2021 36.83 36.90 36.56 36.56 4,327 -0.13(-0.36%)
May 04, 2021 36.38 36.69 36.23 36.69 3,258 -0.49(-1.31%)
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.