iShares Evolved U.S. Media and Entertainment ETF (IEME) Historical Stock Data

26.40 ↓1.37 (-4.93%)
As of July 28, 2022, 1:05pm EST.

Historical Data

In the past 30 trading days, IEME is up 0.27% a day on average. There have been 23 days where iShares Evolved U.S. Media and Entertainment ETF closed green and 7 days where IEME closed red.

DateOpenCloseChangeLowHighVolume
2022-08-2227.7527.77↑$0.02 (0.07%)27.7327.775.30K
2022-08-1927.7727.77↓$0.00 (-0.01%)27.7427.771.04K
2022-08-1827.7727.77↑$0.00 (0.00%)27.7727.77186
2022-08-1728.1127.77↓$0.34 (-1.21%)27.7728.113.34K
2022-08-1628.3428.43↑$0.09 (0.31%)28.3428.431.15K
2022-08-1528.0828.15↑$0.07 (0.24%)28.0128.15218
2022-08-1227.9828.10↑$0.12 (0.42%)27.9728.102.26K
2022-08-1127.7127.71↑$0.00 (0.00%)27.7127.71122
2022-08-1027.3927.43↑$0.04 (0.14%)27.3227.434.03K
2022-08-0926.8426.84↓$0.00 (-0.02%)26.8027.111.44K
2022-08-0827.3527.14↓$0.21 (-0.75%)27.1427.51300
2022-08-0526.7026.91↑$0.21 (0.79%)26.7026.911.17K
2022-08-0427.0427.10↑$0.06 (0.21%)27.0427.22290
2022-08-0326.6026.96↑$0.36 (1.37%)26.6026.96621
2022-08-0226.3426.37↑$0.03 (0.11%)26.3426.37522
2022-08-0125.9526.28↑$0.33 (1.26%)25.9526.35502
2022-07-2926.1626.16↑$0.00 (0.00%)26.1626.16431
2022-07-2826.5026.53↑$0.03 (0.10%)26.4026.531.11K
2022-07-2726.4626.73↑$0.27 (1.00%)26.3626.783.86K
2022-07-2626.1226.15↑$0.03 (0.11%)26.1126.15519
2022-07-2526.6526.57↓$0.08 (-0.29%)26.4826.701.31K
2022-07-2226.6026.62↑$0.02 (0.07%)26.4626.65437
2022-07-2126.7826.96↑$0.18 (0.69%)26.7826.96257
2022-07-2026.3026.74↑$0.44 (1.65%)26.3026.74429
2022-07-1925.8926.20↑$0.31 (1.20%)25.8926.202.58K
2022-07-1825.6925.48↓$0.21 (-0.80%)25.4525.821.13K
2022-07-1525.3725.42↑$0.05 (0.21%)25.3725.428.26K
2022-07-1424.7624.78↑$0.02 (0.07%)24.6224.781.31K
2022-07-1324.8025.11↑$0.31 (1.23%)24.8025.161.68K
2022-07-1225.1325.10↓$0.03 (-0.11%)25.1025.130.93K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

micmic

$IEME down hard at open

0 Like Report
Modok

$IEME cup and handle!

0 Like Report
substancetag

$IEME Monday I'm out Apes
going to enjoy these gains

0 Like Report