Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2018 26.03 26.06 26.03 26.05 900 +0.05(+0.19%)
Nov 29, 2018 26.07 26.07 25.94 26.00 1,217 +0.20(+0.78%)
Nov 28, 2018 25.50 25.87 25.50 25.80 1,463 +0.35(+1.38%)
Nov 27, 2018 25.43 25.45 25.43 25.45 373 +0.09(+0.36%)
Nov 26, 2018 25.32 25.36 25.30 25.36 1,484 +0.24(+0.95%)
Nov 23, 2018 25.15 25.15 25.12 25.12 200 -0.03(-0.12%)
Nov 21, 2018 25.15 25.15 25.15 0 +0.43(+1.76%)
Nov 20, 2018 24.92 24.92 24.71 24.71 749 -0.71(-2.79%)
Nov 19, 2018 25.43 25.43 25.43 25.43 102 -0.56(-2.17%)
Nov 16, 2018 26.23 26.23 25.99 25.99 500 +0.24(+0.92%)
Nov 15, 2018 25.75 25.75 25.75 25.75 433 -0.20(-0.75%)
Nov 14, 2018 25.90 25.97 25.73 25.95 3,500 +0.01(+0.05%)
Nov 13, 2018 26.09 26.09 25.94 25.94 1,232 -1.56(-5.68%)
Nov 12, 2018 27.50 27.50 27.50 27.50 2 +1.21(+4.60%)
Nov 09, 2018 26.45 26.45 26.29 26.29 800 -0.30(-1.13%)
Nov 08, 2018 26.74 26.74 26.59 26.59 325 -0.29(-1.08%)
Nov 07, 2018 26.63 26.89 26.63 26.88 1,724 +0.48(+1.80%)
Nov 06, 2018 26.41 26.41 26.41 26.41 266 +0.02(+0.07%)
Nov 05, 2018 26.39 26.39 26.39 26.39 593 -0.16(-0.61%)
Nov 02, 2018 26.55 26.55 26.55 26.55 100 -0.00(-0.01%)
Nov 01, 2018 26.31 26.55 26.31 26.55 20,972 +0.28(+1.08%)
Oct 31, 2018 25.92 26.28 25.88 26.27 2,048 +0.74(+2.90%)
Oct 30, 2018 25.53 25.53 25.53 25.53 6,205 +0.78(+3.15%)
Oct 29, 2018 25.31 25.31 24.71 24.75 690 -0.29(-1.16%)
Oct 26, 2018 25.16 25.42 24.96 25.04 5,500 -0.44(-1.73%)
Oct 25, 2018 25.41 25.52 25.06 25.48 3,673 +0.27(+1.06%)
Oct 24, 2018 26.04 26.04 25.21 25.21 1,504 -1.51(-5.66%)
Oct 23, 2018 26.73 26.73 26.73 26.73 84 +0.00(+0.00%)
Oct 22, 2018 26.79 26.89 26.73 26.73 3,213 -0.17(-0.65%)
Oct 19, 2018 26.89 27.00 26.89 26.90 700 -0.03(-0.11%)
Oct 18, 2018 26.95 26.95 26.93 26.93 604 -0.37(-1.37%)
Oct 17, 2018 27.17 27.30 27.17 27.30 1,973 +0.10(+0.37%)
Oct 16, 2018 26.88 27.20 26.88 27.20 1,059 +0.56(+2.12%)
Oct 15, 2018 26.53 26.64 26.51 26.64 1,614 +0.26(+0.99%)
Oct 12, 2018 26.24 26.38 26.15 26.38 18,500 +0.46(+1.77%)
Oct 11, 2018 26.00 26.19 25.92 25.92 3,939 -1.25(-4.59%)
Oct 10, 2018 27.17 27.17 27.17 27.17 66 +0.00(+0.00%)
Oct 09, 2018 27.17 27.17 27.17 27.17 0 +0.00(+0.00%)
Oct 08, 2018 27.34 27.34 26.91 27.17 5,492 -0.50(-1.82%)
Oct 05, 2018 27.67 27.67 27.67 27.67 100 +0.01(+0.04%)
Oct 04, 2018 27.70 27.70 27.66 27.66 749 -0.25(-0.89%)
Oct 03, 2018 27.91 27.91 27.91 27.91 191 +0.15(+0.55%)
Oct 02, 2018 27.76 27.76 27.75 27.75 411 +0.16(+0.59%)
Oct 01, 2018 27.64 27.64 27.59 27.59 1,080 -0.32(-1.14%)
Sep 28, 2018 27.85 27.91 27.85 27.91 1,800 +0.09(+0.33%)
Sep 27, 2018 27.82 27.82 27.82 27.82 251 -0.05(-0.19%)
Sep 26, 2018 27.82 27.87 27.82 27.87 302 +0.32(+1.16%)
Sep 25, 2018 27.42 27.58 27.42 27.55 435 -0.16(-0.58%)
Sep 24, 2018 27.71 27.71 27.71 27.71 81 +0.00(+0.00%)
Sep 21, 2018 27.79 27.79 27.71 27.71 1,100 -0.13(-0.47%)
Sep 20, 2018 27.84 27.84 27.84 27.84 125 +0.40(+1.45%)
Sep 19, 2018 27.44 27.44 27.44 27.44 1 +0.00(+0.00%)
Sep 18, 2018 27.46 27.46 27.44 27.44 296 +0.08(+0.28%)
Sep 17, 2018 27.40 27.40 27.37 27.37 275 -0.14(-0.52%)
Sep 14, 2018 27.51 27.51 27.51 27.51 500 +0.01(+0.04%)
Sep 13, 2018 27.46 27.56 27.46 27.50 1,002 +0.59(+2.21%)
Sep 12, 2018 26.91 26.91 26.91 26.91 20 +0.00(+0.00%)
Sep 11, 2018 26.91 26.91 26.91 26.91 553 -0.19(-0.72%)
Sep 10, 2018 27.10 27.10 27.10 27.10 216 +0.29(+1.08%)
Sep 07, 2018 26.62 26.89 26.62 26.81 1,200 +0.16(+0.60%)
Sep 06, 2018 26.65 26.65 26.65 26.65 277 +0.00(+0.02%)
Sep 05, 2018 26.75 26.75 26.65 26.65 765 -0.20(-0.76%)
Sep 04, 2018 26.80 26.87 26.80 26.85 1,688 -0.04(-0.15%)
Aug 31, 2018 26.89 26.89 26.89 0 -0.07(-0.26%)
Aug 30, 2018 27.23 27.23 26.96 26.96 4,009 -0.27(-0.99%)
Aug 29, 2018 27.04 27.23 27.04 27.23 966 +0.10(+0.37%)
Aug 28, 2018 27.13 27.13 27.13 27.13 429 -0.04(-0.15%)
Aug 27, 2018 27.32 27.32 27.17 27.17 1,041 +0.12(+0.44%)
Aug 24, 2018 27.09 27.09 27.05 27.05 400 +0.20(+0.75%)
Aug 23, 2018 26.85 26.85 26.85 26.85 258 -0.05(-0.19%)
Aug 22, 2018 26.71 26.90 26.71 26.90 1,669 -0.04(-0.15%)
Aug 21, 2018 26.93 27.02 26.64 26.94 1,242 +0.34(+1.28%)
Aug 20, 2018 26.60 26.60 26.60 26.60 404 +0.02(+0.06%)
Aug 17, 2018 26.59 26.59 26.59 26.59 100 -0.00(-0.00%)
Aug 16, 2018 26.60 26.61 26.59 26.59 1,250 +0.29(+1.08%)
Aug 15, 2018 26.61 26.61 26.30 26.30 402 -0.37(-1.39%)
Aug 14, 2018 26.67 26.67 26.67 26.67 680 +0.07(+0.24%)
Aug 13, 2018 26.74 26.74 26.61 26.61 375 -0.00(-0.02%)
Aug 10, 2018 26.53 26.62 26.53 26.61 1,600 -0.11(-0.41%)
Aug 09, 2018 26.72 26.72 26.72 26.72 612 +0.27(+1.01%)
Aug 08, 2018 26.38 26.45 26.38 26.45 10,266 -0.07(-0.26%)
Aug 07, 2018 26.61 26.62 26.52 26.52 5,451 -0.05(-0.20%)
Aug 06, 2018 26.43 26.57 26.43 26.57 1,019 +0.14(+0.52%)
Aug 03, 2018 26.45 26.45 26.43 26.43 300 +0.24(+0.92%)
Aug 02, 2018 26.16 26.20 26.04 26.20 1,727 +0.04(+0.13%)
Aug 01, 2018 26.42 26.42 26.16 26.16 417 -0.22(-0.83%)
Jul 31, 2018 26.57 26.57 26.30 26.38 700 +0.33(+1.27%)
Jul 30, 2018 26.16 26.27 26.05 26.05 4,407 -0.30(-1.14%)
Jul 27, 2018 26.90 26.90 26.35 26.35 2,996 -0.46(-1.73%)
Jul 26, 2018 26.95 26.95 26.78 26.81 2,282 +0.23(+0.87%)
Jul 25, 2018 26.80 26.80 26.48 26.58 2,258 +0.05(+0.21%)
Jul 24, 2018 27.00 27.00 26.51 26.53 1,806 -0.35(-1.31%)
Jul 23, 2018 26.94 26.94 26.81 26.88 3,413 +0.03(+0.11%)
Jul 20, 2018 26.84 26.96 26.84 26.85 8,122 -0.17(-0.63%)
Jul 19, 2018 27.12 27.17 27.02 27.02 2,809 -0.12(-0.44%)
Jul 18, 2018 27.36 27.36 27.14 27.14 1,150 -0.07(-0.27%)
Jul 17, 2018 26.88 27.30 26.00 27.21 10,626 -0.22(-0.79%)
Jul 16, 2018 27.95 27.95 27.34 27.43 8,127 -0.26(-0.95%)
Jul 13, 2018 27.70 27.70 27.66 27.69 1,306 -0.08(-0.28%)
Jul 12, 2018 27.99 27.99 27.60 27.77 5,158 +0.11(+0.41%)
Jul 11, 2018 27.60 27.66 27.60 27.66 735 +0.01(+0.03%)
Jul 10, 2018 28.10 28.10 27.63 27.65 1,742 -0.06(-0.22%)
Jul 09, 2018 27.60 27.71 27.52 27.71 4,097 +0.14(+0.51%)
Jul 06, 2018 27.43 27.57 27.35 27.57 12,419 +0.34(+1.25%)
Jul 05, 2018 27.05 27.23 26.96 27.23 6,391 +0.25(+0.94%)
Jul 03, 2018 26.98 26.98 26.98 0 +0.06(+0.21%)
Jul 02, 2018 26.85 26.96 26.85 26.92 4,354 -0.26(-0.96%)
Jun 29, 2018 27.08 27.29 27.04 27.18 2,490 -0.02(-0.07%)
Jun 28, 2018 26.81 27.20 26.65 27.20 12,395 +0.24(+0.89%)
Jun 27, 2018 27.15 27.22 26.96 26.96 5,316 +0.01(+0.03%)
Jun 26, 2018 26.91 27.15 26.91 26.95 1,225 +0.07(+0.26%)
Jun 25, 2018 27.36 27.36 26.88 26.88 3,859 -0.50(-1.84%)
Jun 22, 2018 27.35 27.38 27.34 27.38 60,682 +0.11(+0.42%)
Jun 21, 2018 27.65 27.65 27.23 27.27 67,111 -0.18(-0.66%)
Jun 20, 2018 27.32 27.56 27.26 27.45 14,015 +0.49(+1.83%)
Jun 19, 2018 26.94 27.00 26.83 26.96 26,905 -0.09(-0.33%)
Jun 18, 2018 26.97 27.05 26.89 27.05 13,598 +0.07(+0.26%)
Jun 15, 2018 26.87 26.87 26.98 7,700 +0.11(+0.41%)
Jun 14, 2018 26.44 26.87 26.38 26.87 16,329 +0.56(+2.13%)
Jun 13, 2018 26.98 26.98 26.30 26.31 34,954 +0.56(+2.19%)
Jun 12, 2018 25.79 25.85 25.75 25.75 3,037 +0.05(+0.21%)
Jun 11, 2018 25.61 25.79 25.61 25.69 3,034 +0.47(+1.86%)
Jun 08, 2018 25.22 25.22 25.22 25.22 0 +0.00(+0.00%)
Jun 07, 2018 25.22 25.22 25.22 25.22 125 +0.54(+2.19%)
Jun 06, 2018 24.68 24.68 24.68 24.68 0 +0.00(+0.00%)
Jun 05, 2018 24.68 24.68 24.68 24.68 109 +0.00(+0.00%)
Jun 04, 2018 24.68 24.70 24.68 24.68 815 +0.09(+0.37%)
Jun 01, 2018 24.55 24.59 24.53 24.59 1,725 -0.02(-0.07%)
May 31, 2018 24.61 24.61 24.61 24.61 0 +0.00(+0.00%)
May 30, 2018 24.62 24.64 24.61 24.61 781 -0.35(-1.41%)
May 29, 2018 24.96 24.96 24.96 24.96 107 +0.26(+1.04%)
May 25, 2018 24.70 24.70 24.70 0 -0.04(-0.15%)
May 24, 2018 24.74 24.74 24.74 24.74 481 +0.00(+0.00%)
May 23, 2018 24.97 24.97 24.74 24.74 555 -0.06(-0.24%)
May 22, 2018 25.07 25.07 24.80 24.80 697 -0.01(-0.04%)
May 21, 2018 24.76 24.83 24.76 24.81 803 +0.10(+0.41%)
May 18, 2018 24.71 24.71 24.71 24.71 10 +0.00(+0.00%)
May 17, 2018 24.71 24.71 24.71 24.71 240 +0.14(+0.59%)
May 16, 2018 24.57 24.57 24.57 24.57 15 +0.00(+0.00%)
May 15, 2018 24.61 24.61 24.57 24.57 300 -0.19(-0.78%)
May 14, 2018 24.73 24.76 24.73 24.76 411 +0.22(+0.89%)
May 11, 2018 24.54 24.54 24.54 24.54 29 +0.00(+0.00%)
May 10, 2018 24.52 24.54 24.48 24.54 395 +0.13(+0.53%)
May 09, 2018 24.36 24.41 24.31 24.41 2,750 +0.18(+0.76%)
May 08, 2018 24.57 24.61 24.18 24.23 11,118 -0.29(-1.20%)
May 07, 2018 24.74 24.74 24.52 24.52 1,661 +0.75(+3.16%)
May 04, 2018 23.77 23.77 23.77 23.77 72 +0.00(+0.00%)
May 03, 2018 23.85 23.85 23.73 23.77 2,572 -0.30(-1.25%)
May 02, 2018 24.07 24.07 24.07 24.07 0 +0.00(+0.00%)
May 01, 2018 24.07 24.07 24.07 24.07 41 +0.00(+0.00%)
Apr 30, 2018 24.12 24.12 24.07 24.07 642 -0.55(-2.23%)
Apr 27, 2018 24.62 24.62 24.62 24.62 0 +0.00(+0.00%)
Apr 26, 2018 24.62 24.62 24.62 24.62 400 -0.04(-0.16%)
Apr 25, 2018 24.66 24.66 24.66 24.66 58 +0.00(+0.00%)
Apr 24, 2018 24.66 24.66 24.66 24.66 11 +0.00(+0.00%)
Apr 23, 2018 24.66 24.66 24.66 24.66 0 +0.00(+0.00%)
Apr 20, 2018 24.66 24.66 24.66 24.66 1,034 -0.43(-1.71%)
Apr 19, 2018 25.09 25.09 25.09 25.09 38 +0.00(+0.00%)
Apr 18, 2018 25.05 25.09 25.05 25.09 200 +0.15(+0.60%)
Apr 17, 2018 24.94 24.94 24.94 24.94 1,024 +0.45(+1.84%)
Apr 16, 2018 24.49 24.49 24.49 24.49 0 +0.00(+0.00%)
Apr 13, 2018 24.49 24.49 24.49 24.49 101 -0.04(-0.17%)
Apr 12, 2018 24.53 24.53 24.52 24.53 3,284 +0.07(+0.30%)
Apr 11, 2018 24.46 24.46 24.46 24.46 100 +0.00(+0.00%)
Apr 10, 2018 24.46 24.46 24.46 24.46 130 +0.00(+0.00%)
Apr 09, 2018 24.54 24.54 24.46 24.46 25,081 -0.04(-0.17%)
Apr 06, 2018 24.50 24.50 24.50 24.50 831 +0.16(+0.66%)
Apr 05, 2018 24.34 24.34 24.34 24.34 1 +0.00(+0.00%)
Apr 04, 2018 24.34 24.34 24.34 24.34 150 +0.16(+0.66%)
Apr 03, 2018 24.02 24.18 24.02 24.18 224 +0.18(+0.75%)
Apr 02, 2018 24.17 24.17 24.00 24.00 1,296 -0.26(-1.07%)
Mar 29, 2018 24.26 24.26 24.26 0 +0.00(+0.00%)
Mar 28, 2018 24.26 24.26 24.26 24.26 100 -0.15(-0.61%)
Mar 27, 2018 24.53 24.53 24.41 24.41 700 -0.00(-0.01%)
Mar 26, 2018 24.53 24.53 24.39 24.41 948 -0.30(-1.20%)
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.