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

36.47 USD -0.46 (-1.25%)
Streaming Delayed Price Updated: 12:30 PM EDT, May 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 1,673 -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 36.35 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 36.24 36.69 3,258 -0.49(-1.31%)
May 03, 2021 37.52 37.52 37.18 37.18 2,451 -0.18(-0.47%)
Apr 30, 2021 37.59 37.59 37.35 37.35 1,700 -0.52(-1.37%)
Apr 29, 2021 37.93 38.00 37.62 37.87 3,655 +0.34(+0.91%)
Apr 28, 2021 37.61 37.63 37.44 37.53 2,279 -0.22(-0.58%)
Apr 27, 2021 37.89 37.89 37.75 37.75 1,106 -0.04(-0.09%)
Apr 26, 2021 37.63 37.78 37.60 37.78 1,864 +0.15(+0.40%)
Apr 23, 2021 37.51 37.73 37.36 37.63 6,300 +0.23(+0.63%)
Apr 22, 2021 37.70 37.73 37.33 37.40 1,553 -0.08(-0.20%)
Apr 21, 2021 36.79 37.50 36.63 37.47 6,617 +0.54(+1.47%)
Apr 20, 2021 36.90 36.93 36.80 36.93 2,501 -0.37(-1.00%)
Apr 19, 2021 37.60 37.66 37.14 37.30 4,257 -0.35(-0.93%)
Apr 16, 2021 37.60 37.71 37.57 37.66 4,000 +0.00(+0.01%)
Apr 15, 2021 37.45 37.68 37.45 37.65 5,702 +0.38(+1.03%)
Apr 14, 2021 37.63 37.82 37.27 37.27 5,310 -0.33(-0.88%)
Apr 13, 2021 37.58 37.63 37.54 37.60 3,746 +0.19(+0.51%)
Apr 12, 2021 37.65 37.67 37.34 37.41 6,542 -0.15(-0.40%)
Apr 09, 2021 37.40 37.65 37.39 37.56 4,500 -0.04(-0.10%)
Apr 08, 2021 37.62 37.86 37.42 37.60 6,180 +0.03(+0.09%)
Apr 07, 2021 37.74 37.77 37.50 37.56 3,757 -0.00(-0.01%)
Apr 06, 2021 37.13 37.65 37.13 37.57 5,091 +0.48(+1.30%)
Apr 05, 2021 37.05 37.20 36.81 37.09 8,036 +0.10(+0.26%)
Apr 01, 2021 37.02 37.04 36.71 36.99 7,300 +0.39(+1.07%)
Mar 31, 2021 36.71 36.78 36.55 36.60 5,289 +0.01(+0.02%)
Mar 30, 2021 36.58 36.73 36.42 36.59 12,034 +0.32(+0.87%)
Mar 29, 2021 36.51 36.75 35.98 36.28 10,347 -0.39(-1.07%)
Mar 26, 2021 38.70 38.70 35.42 36.67 32,500 -1.92(-4.97%)
Mar 25, 2021 38.44 38.79 37.98 38.59 8,724 -0.28(-0.72%)
Mar 24, 2021 41.00 41.00 38.87 38.87 55,070 -2.24(-5.46%)
Mar 23, 2021 41.93 41.93 41.00 41.11 10,876 -1.10(-2.61%)
Mar 22, 2021 42.43 42.43 41.99 42.21 11,155 +0.22(+0.51%)
Mar 19, 2021 41.76 42.16 41.74 42.00 4,800 +0.25(+0.59%)
Mar 18, 2021 41.90 42.24 41.70 41.75 9,349 -0.44(-1.03%)
Mar 17, 2021 42.05 42.20 41.23 42.18 9,219 -0.37(-0.86%)
Mar 16, 2021 42.62 42.87 42.31 42.55 14,662 +0.24(+0.56%)
Mar 15, 2021 42.34 42.49 42.04 42.31 14,940 +0.31(+0.75%)
Mar 12, 2021 41.31 42.00 41.11 42.00 15,200 +0.62(+1.50%)
Mar 11, 2021 41.14 41.56 41.06 41.38 30,895 +0.69(+1.71%)
Mar 10, 2021 40.66 40.87 40.51 40.69 7,851 +0.49(+1.21%)
Mar 09, 2021 40.17 40.46 39.98 40.20 6,729 -0.03(-0.07%)
Mar 08, 2021 40.17 40.36 39.75 40.23 40,450 +0.47(+1.18%)
Mar 05, 2021 39.12 39.84 38.55 39.76 6,000 +0.80(+2.05%)
Mar 04, 2021 39.00 39.52 38.29 38.96 30,993 -0.41(-1.05%)
Mar 03, 2021 39.53 40.07 39.37 39.37 5,679 -0.24(-0.60%)
Mar 02, 2021 39.73 39.83 39.48 39.61 4,717 -0.08(-0.20%)
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.