Market Cap $3.25T
-2.97%
Volume 24h $271.35B
-6.7%
BTC % 54.67%
-0.31%
ETH % 11.18%
-0.44%
Coins
33.766
+6
Exchanges
885
Last update
2 Minutes 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 |
|---|---|---|---|---|---|---|
| Dec-04 2025 | $66.93 | $66.93 | $66.93 | $66.93 | - | $7,892,595 |
| Dec-03 2025 | $66.93 | $66.77 | $68.55 | $67.00 | - | $7,892,595 |
| Dec-02 2025 | $66.03 | $66.03 | $67.84 | $67.15 | $880 | $7,786,363 |
| Dec-01 2025 | $67.16 | $66.26 | $67.16 | $67.08 | $1,771 | $7,918,761 |
| Nov-30 2025 | $67.08 | $67.08 | $67.08 | $67.08 | - | $7,908,074 |
| Nov-29 2025 | $67.08 | $67.08 | $67.11 | $67.09 | - | $7,908,074 |
| Nov-28 2025 | $67.10 | $66.03 | $67.11 | $66.03 | $97,128 | $7,910,864 |
| Nov-27 2025 | $66.03 | $66.03 | $66.03 | $66.03 | - | $7,859,748 |
| Nov-26 2025 | $67.24 | $66.17 | $67.24 | $66.41 | $1,005 | $8,003,718 |
| Nov-25 2025 | $66.43 | $65.43 | $67.00 | $66.19 | $100 | $7,906,198 |
| Nov-24 2025 | $65.76 | $65.71 | $66.25 | $65.71 | $55 | $7,826,371 |
| Nov-23 2025 | $65.71 | $65.71 | $65.71 | $65.71 | - | $7,821,065 |
| Nov-22 2025 | $65.71 | $65.69 | $65.81 | $65.81 | - | $7,821,065 |
| Nov-21 2025 | $65.87 | $64.14 | $66.95 | $66.18 | $1,293 | $7,840,204 |
| Nov-20 2025 | $66.16 | $65.60 | $67.19 | $66.56 | $31,639 | $7,873,811 |