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 (%)
Aug 22, 2022 0 +0.00(+0.00%)
Aug 19, 2022 27.77 27.77 27.74 27.77 1,039 +0.00(+0.00%)
Aug 18, 2022 27.77 27.77 27.77 27.77 186 -0.00(-0.00%)
Aug 17, 2022 28.11 28.11 27.77 27.77 3,337 -0.66(-2.31%)
Aug 16, 2022 28.34 28.43 28.34 28.43 1,148 +0.28(+1.00%)
Aug 15, 2022 28.08 28.15 28.08 28.15 218 +0.05(+0.17%)
Aug 12, 2022 27.98 28.10 27.97 28.10 2,257 +0.38(+1.38%)
Aug 11, 2022 27.71 27.71 27.71 27.71 122 +0.28(+1.02%)
Aug 10, 2022 27.39 27.46 27.39 27.43 4,025 +0.59(+2.21%)
Aug 09, 2022 26.84 26.84 26.78 26.84 1,436 -0.31(-1.13%)
Aug 08, 2022 27.35 27.51 27.14 27.14 300 +0.23(+0.87%)
Aug 05, 2022 26.70 26.91 26.70 26.91 1,165 -0.19(-0.69%)
Aug 04, 2022 27.04 27.22 27.04 27.10 309 +0.13(+0.49%)
Aug 03, 2022 26.60 26.96 26.60 26.96 622 +0.60(+2.26%)
Aug 02, 2022 26.34 26.37 26.34 26.37 522 +0.09(+0.35%)
Aug 01, 2022 25.95 26.35 25.95 26.28 502 +0.12(+0.45%)
Jul 29, 2022 26.16 26.16 26.16 26.16 431 -0.37(-1.39%)
Jul 28, 2022 26.50 26.53 26.33 26.53 1,108 -0.20(-0.74%)
Jul 27, 2022 26.46 26.78 26.45 26.73 3,862 +0.58(+2.20%)
Jul 26, 2022 26.12 26.15 26.11 26.15 519 -0.42(-1.59%)
Jul 25, 2022 26.65 26.70 26.48 26.57 1,312 -0.05(-0.17%)
Jul 22, 2022 26.60 26.65 26.60 26.62 437 -0.34(-1.28%)
Jul 21, 2022 26.78 26.96 26.78 26.96 257 +0.23(+0.86%)
Jul 20, 2022 26.30 26.74 26.30 26.74 429 +0.54(+2.04%)
Jul 19, 2022 25.89 26.20 25.89 26.20 2,576 +0.72(+2.81%)
Jul 18, 2022 25.69 25.82 25.48 25.48 1,134 +0.07(+0.26%)
Jul 15, 2022 25.36 25.42 25.36 25.42 8,303 +0.64(+2.58%)
Jul 14, 2022 24.76 24.82 24.62 24.78 1,306 -0.33(-1.30%)
Jul 13, 2022 24.80 25.16 24.80 25.11 1,682 +0.00(+0.01%)
Jul 12, 2022 25.13 25.34 25.10 25.10 927 +0.23(+0.94%)
Jul 11, 2022 25.35 25.35 24.87 24.87 1,023 -0.72(-2.83%)
Jul 08, 2022 25.53 25.82 25.53 25.59 370 -0.20(-0.78%)
Jul 07, 2022 25.79 25.79 25.79 25.79 39 +0.43(+1.69%)
Jul 06, 2022 25.19 25.44 25.19 25.37 685 -0.23(-0.91%)
Jul 05, 2022 25.04 25.60 25.04 25.60 902 +0.20(+0.77%)
Jul 01, 2022 25.09 25.40 25.09 25.40 1,535 +0.49(+1.96%)
Jun 30, 2022 25.04 25.04 24.91 24.91 544 -0.30(-1.21%)
Jun 29, 2022 25.03 25.22 25.03 25.22 930 -0.11(-0.43%)
Jun 28, 2022 25.75 25.75 25.33 25.33 3,215 -0.46(-1.79%)
Jun 27, 2022 25.75 25.79 25.71 25.79 1,007 -0.11(-0.41%)
Jun 24, 2022 25.80 25.90 25.80 25.90 962 +0.72(+2.85%)
Jun 23, 2022 24.86 25.18 24.86 25.18 340 +0.18(+0.70%)
Jun 22, 2022 24.99 25.25 24.99 25.00 4,318 +0.05(+0.19%)
Jun 21, 2022 25.18 25.18 24.94 24.96 1,301 +0.15(+0.59%)
Jun 17, 2022 24.50 24.81 24.42 24.81 341 +0.51(+2.11%)
Jun 16, 2022 24.46 24.46 24.18 24.30 3,250 -1.09(-4.30%)
Jun 15, 2022 25.34 25.39 25.34 25.39 350 +0.54(+2.17%)
Jun 14, 2022 24.84 24.97 24.82 24.85 4,297 +0.00(+0.00%)
Jun 13, 2022 25.11 25.16 24.85 24.85 3,264 -1.31(-5.01%)
Jun 10, 2022 26.17 26.33 26.16 26.16 601 -0.71(-2.65%)
Jun 09, 2022 26.87 26.87 26.87 26.87 40 -0.68(-2.46%)
Jun 08, 2022 27.87 27.87 27.55 27.55 1,208 -0.09(-0.33%)
Jun 07, 2022 27.52 27.64 27.52 27.64 686 +0.21(+0.78%)
Jun 06, 2022 27.43 27.43 27.43 27.43 72 -0.09(-0.32%)
Jun 03, 2022 27.53 27.53 27.49 27.51 1,202 -0.45(-1.60%)
Jun 02, 2022 27.87 27.96 27.87 27.96 2,046 +0.32(+1.15%)
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.
 
 
Copyright © 2010-2020 SanAnselmo.com & California Media Partners, LLC. All rights reserved.