Sign In  |  Register  |  About San Anselmo  |  Contact Us

San Anselmo, CA
September 01, 2020 1:33pm
7-Day Forecast | Traffic
  • Search Hotels in San Anselmo

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

US Media and Entertainment Ishares Evolved ETF (NY: IEME )

N/A UNCHANGED
Last Price Updated: 8:00 PM EDT, Aug 22, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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.
 
 
Copyright © 2010-2020 SanAnselmo.com & California Media Partners, LLC. All rights reserved.