iShares Evolved US Md and Entrtnmnt ETF (IEME)
27.41
+0.97 (+3.67%)
USD |
BATS |
May 17, 16:00
IEME Price: 27.41 for May 17, 2022
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| May 17, 2022 | 26.89 | 27.41 | 26.85 | 27.41 | 9924.00 |
| May 16, 2022 | 26.72 | 26.72 | 26.44 | 26.44 | 37342.00 |
| May 13, 2022 | 26.71 | 26.82 | 26.71 | 26.78 | 853.00 |
| May 12, 2022 | 25.70 | 26.13 | 25.70 | 26.13 | 16497.00 |
| May 11, 2022 | 26.40 | 26.40 | 25.65 | 25.65 | 27764.00 |
| May 10, 2022 | 25.85 | 26.25 | 25.85 | 26.10 | 2220.00 |
| May 09, 2022 | 26.61 | 26.61 | 26.02 | 26.02 | 6475.00 |
| May 06, 2022 | 27.00 | 27.12 | 26.83 | 26.93 | 1866.00 |
| May 05, 2022 | 27.70 | 27.89 | 27.65 | 27.80 | 4018.00 |
| May 04, 2022 | 27.72 | 28.57 | 27.65 | 28.55 | 5313.00 |
| May 03, 2022 | 27.98 | 27.98 | 27.98 | 27.98 | 542.00 |
| May 02, 2022 | 27.64 | 27.99 | 27.64 | 27.99 | 7267.00 |
| Apr 29, 2022 | 27.95 | 28.03 | 27.44 | 27.44 | 6000.00 |
| Apr 28, 2022 | 27.79 | 28.35 | 27.79 | 28.23 | 5513.00 |
| Apr 27, 2022 | 28.00 | 28.25 | 28.00 | 28.15 | 1651.00 |
| Apr 26, 2022 | 28.93 | 28.93 | 28.53 | 28.53 | 346.00 |
| Apr 25, 2022 | 29.04 | 29.54 | 29.04 | 29.54 | 541.00 |
| Apr 22, 2022 | 29.86 | 29.86 | 29.27 | 29.29 | 9207.00 |
| Apr 21, 2022 | 30.65 | 30.65 | 29.72 | 29.72 | 2464.00 |
| Apr 20, 2022 | 30.94 | 30.94 | 30.45 | 30.45 | 1047.00 |
| Apr 19, 2022 | 30.73 | 31.44 | 30.73 | 31.44 | 803.00 |
| Apr 18, 2022 | 30.93 | 30.93 | 30.64 | 30.79 | 625.00 |
| Apr 14, 2022 | 31.21 | 31.23 | 31.10 | 31.10 | 247.00 |
| Apr 13, 2022 | 31.49 | 31.49 | 31.46 | 31.46 | 154.00 |
| Apr 12, 2022 | 31.39 | 31.39 | 30.97 | 30.97 | 241.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
17.80
Minimum
Mar 18 2020
42.55
Maximum
Mar 16 2021
29.34
Average
27.51
Median