Market Cap $2.39T
-1.92%
Volume 24h $195.98B
5.29%
BTC % 53.72%
-0.26%
ETH % 9.37%
-0.32%
Coins
34.257
+4
Exchanges
885
Last update
1 minute ago
iShares Core MSCI Emerging Markets Tokenized ETF (Ondo) (IEMGon) Historical Price, Volume and Market Data by Date USD Dollar - USD
| Date | Price | Price Low | Price High | Price Open | Volume 24h USD | Capitalization USD |
|---|---|---|---|---|---|---|
| Feb-23 2026 | $76.76 | $76.55 | $77.23 | $77.19 | $100,405 | $9,226,742 |
| Feb-22 2026 | $77.19 | $77.15 | $77.23 | $77.23 | $56,235 | $9,237,523 |
| Feb-21 2026 | $77.15 | $77.15 | $77.22 | $77.22 | $56,286 | $9,232,942 |
| Feb-20 2026 | $77.20 | $75.35 | $77.22 | $75.51 | $93,388 | $9,238,299 |
| Feb-19 2026 | $75.54 | $75.41 | $76.55 | $76.45 | $65,299 | $9,040,438 |
| Feb-18 2026 | $76.22 | $75.09 | $77.15 | $75.59 | $74,922 | $9,119,733 |
| Feb-17 2026 | $75.67 | $75.01 | $76.53 | $75.91 | $77,172 | $9,051,476 |
| Feb-16 2026 | $76.01 | $75.79 | $76.01 | $76.01 | $55,600 | $9,091,458 |
| Feb-15 2026 | $75.94 | $75.80 | $76.01 | $75.98 | $55,798 | $9,083,209 |
| Feb-14 2026 | $75.83 | $75.82 | $76.10 | $76.10 | $60,001 | $9,070,124 |
| Feb-13 2026 | $76.08 | $75.03 | $76.12 | $75.68 | $80,380 | $9,100,395 |
| Feb-12 2026 | $75.70 | $75.53 | $77.86 | $76.54 | $908 | $9,050,345 |
| Feb-11 2026 | $76.53 | $75.49 | $77.12 | $75.62 | $4,047 | $9,148,258 |
| Feb-10 2026 | $75.59 | $73.02 | $76.80 | $75.20 | $3,215 | $9,033,210 |
| Feb-09 2026 | $75.19 | $73.69 | $75.91 | $75.91 | $2,994 | $8,984,086 |