Market Cap $2.73T
-3.42%
Volume 24h $343.84B
22.43%
BTC % 54.92%
-0.78%
ETH % 9.72%
-0.2%
Coins
34.193
+7
Exchanges
885
Last update
24 Seconds 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-03 2026 | $74.01 | $73.43 | $75.50 | $73.78 | $2,617 | $8,842,613 |
| Feb-02 2026 | $73.80 | $71.41 | $74.06 | $74.06 | $1,465 | $8,816,961 |
| Feb-01 2026 | $74.06 | $74.06 | $74.06 | $74.06 | - | $8,848,343 |
| Jan-31 2026 | $74.06 | $74.04 | $74.09 | $74.06 | - | $8,848,343 |
| Jan-30 2026 | $74.06 | $73.42 | $75.95 | $74.72 | $2,356 | $8,847,386 |
| Jan-29 2026 | $74.92 | $74.05 | $76.37 | $75.06 | $6,685 | $8,950,183 |
| Jan-28 2026 | $75.05 | $74.93 | $76.31 | $75.13 | $3,144 | $8,959,668 |
| Jan-27 2026 | $75.15 | $73.17 | $75.53 | $74.15 | $13,676 | $8,970,999 |
| Jan-26 2026 | $74.15 | $72.93 | $74.20 | $73.99 | $106,548 | $8,846,682 |
| Jan-25 2026 | $73.99 | $73.97 | $73.99 | $73.97 | - | $8,721,378 |
| Jan-24 2026 | $73.96 | $73.95 | $73.98 | $73.96 | $437 | $8,717,996 |
| Jan-23 2026 | $73.91 | $72.59 | $73.96 | $73.03 | $6,340 | $8,711,809 |
| Jan-22 2026 | $73.03 | $72.29 | $73.71 | $72.70 | $3,489 | $8,607,619 |
| Jan-21 2026 | $72.69 | $71.37 | $72.76 | $71.39 | $43,671 | $8,567,582 |
| Jan-20 2026 | $71.39 | $71.03 | $72.69 | $72.69 | $44,900 | $8,373,708 |