Market Cap $3.47T
0.44%
Volume 24h $208.14B
BTC % 54.94%
0.32%
ETH % 11.01%
-0.18%
Coins
33.670
+2
Exchanges
885
Last update
1 minute ago
iShares MSCI Emerging Markets Tokenized ETF (Ondo) (EEMon) Historical Price, Volume and Market Data by Date USD Dollar - USD
| Date | Price | Price Low | Price High | Price Open | Volume 24h USD | Capitalization USD |
|---|---|---|---|---|---|---|
| Nov-14 2025 | $54.88 | $54.38 | $55.65 | $54.84 | $288 | $5,611,323 |
| Nov-13 2025 | $54.78 | $54.78 | $55.81 | $55.33 | $295 | $5,601,012 |
| Nov-12 2025 | $55.33 | $55.33 | $55.90 | $55.63 | $11 | $5,657,705 |
| Nov-11 2025 | $55.60 | $55.16 | $55.67 | $55.42 | $302 | $5,684,692 |
| Nov-10 2025 | $55.52 | $54.56 | $55.52 | $54.56 | $246 | $5,676,686 |
| Nov-09 2025 | $54.56 | $54.56 | $54.56 | $54.56 | - | $5,578,970 |
| Nov-08 2025 | $54.56 | $54.56 | $54.59 | $54.57 | - | $5,578,970 |
| Nov-07 2025 | $54.57 | $53.84 | $54.83 | $54.66 | $100 | $5,579,899 |
| Nov-06 2025 | $54.95 | $54.63 | $55.22 | $54.99 | $2,398 | $5,618,736 |
| Nov-05 2025 | $54.98 | $53.98 | $55.22 | $54.56 | $70 | $5,619,336 |
| Nov-04 2025 | $54.53 | $54.53 | $55.53 | $55.46 | $4,982 | $5,573,428 |
| Nov-03 2025 | $55.46 | $55.46 | $55.81 | $55.81 | $12 | $5,663,207 |
| Nov-02 2025 | $55.81 | $55.81 | $55.81 | $55.81 | - | $5,698,266 |
| Nov-01 2025 | $55.78 | $55.77 | $55.87 | $55.79 | $30 | $5,695,816 |
| Oct-31 2025 | $55.79 | $55.10 | $55.79 | $55.59 | $23 | $5,696,596 |