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 (%)
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%)
Mar 01, 2021 38.90 42.11 38.90 39.69 7,268 +1.40(+3.66%)
Feb 26, 2021 38.22 38.59 38.03 38.29 5,800 +0.49(+1.30%)
Feb 25, 2021 38.88 39.34 37.64 37.80 4,983 -0.99(-2.56%)
Feb 24, 2021 38.65 38.82 38.32 38.79 5,383 +0.03(+0.08%)
Feb 23, 2021 37.66 38.77 37.66 38.76 8,322 -0.03(-0.08%)
Feb 22, 2021 38.41 39.24 38.41 38.79 7,586 +0.20(+0.52%)
Feb 19, 2021 38.44 38.73 38.44 38.59 7,000 +0.21(+0.55%)
Feb 18, 2021 38.35 38.38 38.24 38.38 2,697 -0.03(-0.08%)
Feb 17, 2021 38.13 38.46 37.90 38.41 5,088 +0.09(+0.23%)
Feb 16, 2021 38.60 38.60 38.25 38.32 5,283 -0.04(-0.10%)
Feb 12, 2021 38.13 38.36 38.13 38.36 2,900 +0.37(+0.98%)
Feb 11, 2021 38.03 38.03 37.74 37.99 3,067 +0.08(+0.20%)
Feb 10, 2021 37.77 37.91 37.41 37.91 5,263 +0.50(+1.35%)
Feb 09, 2021 37.25 37.60 37.17 37.41 5,143 +0.14(+0.36%)
Feb 08, 2021 37.03 37.27 37.00 37.27 5,437 +0.37(+0.99%)
Feb 05, 2021 36.70 36.99 36.70 36.90 3,100 +0.58(+1.61%)
Feb 04, 2021 35.99 36.32 35.99 36.32 2,906 +0.42(+1.17%)
Feb 03, 2021 35.83 36.03 35.82 35.90 1,417 +0.08(+0.23%)
Feb 02, 2021 35.61 35.86 35.61 35.82 1,616 +0.24(+0.67%)
Feb 01, 2021 35.00 35.58 35.00 35.58 5,001 +0.71(+2.03%)
Jan 29, 2021 35.15 35.15 34.87 34.87 2,800 -0.71(-2.01%)
Jan 28, 2021 35.53 35.85 35.50 35.59 1,743 +0.20(+0.56%)
Jan 27, 2021 36.07 36.38 35.31 35.39 3,976 -0.68(-1.89%)
Jan 26, 2021 35.90 36.07 35.76 36.07 3,170 +0.60(+1.69%)
Jan 25, 2021 35.88 35.88 35.14 35.47 2,329 +0.32(+0.92%)
Jan 22, 2021 34.91 35.15 34.86 35.15 3,700 -0.05(-0.15%)
Jan 21, 2021 35.06 35.25 35.06 35.20 2,030 +0.05(+0.14%)
Jan 20, 2021 35.13 35.20 34.95 35.15 7,611 +0.57(+1.64%)
Jan 19, 2021 34.45 34.58 34.34 34.58 3,549 +0.25(+0.72%)
Jan 15, 2021 34.52 34.52 34.21 34.33 2,600 -0.20(-0.57%)
Jan 14, 2021 34.53 34.53 34.53 34.53 768 +0.33(+0.96%)
Jan 13, 2021 34.27 34.27 34.12 34.20 5,175 -0.01(-0.02%)
Jan 12, 2021 34.42 34.46 34.14 34.21 2,859 -0.18(-0.53%)
Jan 11, 2021 34.00 34.44 34.00 34.39 2,465 -0.01(-0.04%)
Jan 08, 2021 34.32 34.40 34.32 34.40 1,300 +0.03(+0.09%)
Jan 07, 2021 34.46 34.47 34.27 34.37 2,514 +0.24(+0.69%)
Jan 06, 2021 33.31 34.33 33.31 34.14 2,631 +0.63(+1.88%)
Jan 05, 2021 33.39 33.55 33.39 33.51 2,289 +0.29(+0.88%)
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.