Indicators

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

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	31.79	32.40		32.40	2,014	+0.92(+2.91%)
Jan 28, 2022	30.53	31.48	30.53	31.48	1,322	+0.89(+2.91%)
Jan 27, 2022	31.00	31.00	30.59	30.59	363	-0.09(-0.29%)
Jan 26, 2022	31.69	31.69	30.49	30.68	11,033	-0.59(-1.89%)
Jan 25, 2022	31.34	31.53	31.27	31.27	738	-0.42(-1.33%)
Jan 24, 2022	30.97	31.69	30.34	31.69	18,470	+0.24(+0.77%)
Jan 21, 2022	32.08	32.08	31.37	31.45	4,427	-1.03(-3.17%)
Jan 20, 2022	33.05	33.46	32.48	32.48	2,340	-0.54(-1.64%)
Jan 19, 2022	33.25	33.27	33.00	33.02	1,404	-0.11(-0.32%)
Jan 18, 2022	33.59	33.59	33.13	33.13	1,449	-0.46(-1.36%)
Jan 14, 2022				33.58	0	+0.11(+0.32%)
Jan 13, 2022	33.65	33.71	33.48	33.48	2,134	-0.06(-0.17%)
Jan 12, 2022	33.49	33.64	33.37	33.53	1,075	+0.16(+0.48%)
Jan 11, 2022	33.12	33.38	33.12	33.38	2,628	+0.34(+1.04%)
Jan 10, 2022	33.22	33.22	32.90	33.03	1,371	-0.30(-0.91%)
Jan 07, 2022	33.33	33.49	33.33	33.34	1,998	+0.30(+0.90%)
Jan 06, 2022	33.01	33.35	32.89	33.04	2,504	+0.00(+0.00%)
Jan 05, 2022	34.20	34.25	33.04	33.04	31,863	-0.92(-2.71%)
Jan 04, 2022	34.11	34.12	33.84	33.96	14,572	-0.05(-0.15%)

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.