iShares Evolved U.S. Media and Entertainment ETF (IEME) Historical Stock Data
27.77 ↑0.00 (0.00%)
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.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2022-08-22 | 27.75 | 27.77 | ↑$0.02 (0.07%) | 27.73 | 27.77 | 5.30K |
| 2022-08-19 | 27.77 | 27.77 | ↓$0.00 (-0.01%) | 27.74 | 27.77 | 1.04K |
| 2022-08-18 | 27.77 | 27.77 | ↑$0.00 (0.00%) | 27.77 | 27.77 | 186 |
| 2022-08-17 | 28.11 | 27.77 | ↓$0.34 (-1.21%) | 27.77 | 28.11 | 3.34K |
| 2022-08-16 | 28.34 | 28.43 | ↑$0.09 (0.31%) | 28.34 | 28.43 | 1.15K |
| 2022-08-15 | 28.08 | 28.15 | ↑$0.07 (0.24%) | 28.01 | 28.15 | 218 |
| 2022-08-12 | 27.98 | 28.10 | ↑$0.12 (0.42%) | 27.97 | 28.10 | 2.26K |
| 2022-08-11 | 27.71 | 27.71 | ↑$0.00 (0.00%) | 27.71 | 27.71 | 122 |
| 2022-08-10 | 27.39 | 27.43 | ↑$0.04 (0.14%) | 27.32 | 27.43 | 4.03K |
| 2022-08-09 | 26.84 | 26.84 | ↓$0.00 (-0.02%) | 26.80 | 27.11 | 1.44K |
| 2022-08-08 | 27.35 | 27.14 | ↓$0.21 (-0.75%) | 27.14 | 27.51 | 300 |
| 2022-08-05 | 26.70 | 26.91 | ↑$0.21 (0.79%) | 26.70 | 26.91 | 1.17K |
| 2022-08-04 | 27.04 | 27.10 | ↑$0.06 (0.21%) | 27.04 | 27.22 | 290 |
| 2022-08-03 | 26.60 | 26.96 | ↑$0.36 (1.37%) | 26.60 | 26.96 | 621 |
| 2022-08-02 | 26.34 | 26.37 | ↑$0.03 (0.11%) | 26.34 | 26.37 | 522 |
| 2022-08-01 | 25.95 | 26.28 | ↑$0.33 (1.26%) | 25.95 | 26.35 | 502 |
| 2022-07-29 | 26.16 | 26.16 | ↑$0.00 (0.00%) | 26.16 | 26.16 | 431 |
| 2022-07-28 | 26.50 | 26.53 | ↑$0.03 (0.10%) | 26.40 | 26.53 | 1.11K |
| 2022-07-27 | 26.46 | 26.73 | ↑$0.27 (1.00%) | 26.36 | 26.78 | 3.86K |
| 2022-07-26 | 26.12 | 26.15 | ↑$0.03 (0.11%) | 26.11 | 26.15 | 519 |
| 2022-07-25 | 26.65 | 26.57 | ↓$0.08 (-0.29%) | 26.48 | 26.70 | 1.31K |
| 2022-07-22 | 26.60 | 26.62 | ↑$0.02 (0.07%) | 26.46 | 26.65 | 437 |
| 2022-07-21 | 26.78 | 26.96 | ↑$0.18 (0.69%) | 26.78 | 26.96 | 257 |
| 2022-07-20 | 26.30 | 26.74 | ↑$0.44 (1.65%) | 26.30 | 26.74 | 429 |
| 2022-07-19 | 25.89 | 26.20 | ↑$0.31 (1.20%) | 25.89 | 26.20 | 2.58K |
| 2022-07-18 | 25.69 | 25.48 | ↓$0.21 (-0.80%) | 25.45 | 25.82 | 1.13K |
| 2022-07-15 | 25.37 | 25.42 | ↑$0.05 (0.21%) | 25.37 | 25.42 | 8.26K |
| 2022-07-14 | 24.76 | 24.78 | ↑$0.02 (0.07%) | 24.62 | 24.78 | 1.31K |
| 2022-07-13 | 24.80 | 25.11 | ↑$0.31 (1.23%) | 24.80 | 25.16 | 1.68K |
| 2022-07-12 | 25.13 | 25.10 | ↓$0.03 (-0.11%) | 25.10 | 25.13 | 0.93K |
Create an account or log in to view more rows.
$IEME how low can she go
$IEME how much did you make this past week?
$IEME Keep up the pressure.
$IEME what happens?
$IEME Markets about as efficient as a retirement home
$IEME watch for another rejection up here
$IEME Let’s get it
$IEME Nothing but time to wait
$IEME is it time?
$IEME Buy it up so it crashes harder in the next two trading days