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 (%)
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%)
Aug 02, 2021 37.45 37.45 37.32 37.32 818 -0.03(-0.07%)
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%)
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.