Market Cap $2.60T
6.38%
Volume 24h $265.02B
30.82%
BTC % 52.38%
-2.52%
ETH % 9.59%
1.14%
Coins
34.275
+14
Exchanges
885
Last update
3 Minutes 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 |
|---|---|---|---|---|---|---|
| Feb-25 2026 | $64.04 | $63.27 | $64.20 | $63.29 | $10,776 | $7,122,591 |
| Feb-24 2026 | $63.31 | $62.13 | $63.39 | $62.28 | $6,703 | $7,037,427 |
| Feb-23 2026 | $62.25 | $62.22 | $63.49 | $63.49 | $6,561 | $6,914,483 |
| Feb-22 2026 | $63.49 | $63.49 | $63.49 | $63.49 | - | $7,048,533 |
| Feb-21 2026 | $63.49 | $62.89 | $63.51 | $62.89 | $89 | $7,048,629 |
| Feb-20 2026 | $62.90 | $61.34 | $63.08 | $61.34 | $54,532 | $6,983,130 |
| Feb-19 2026 | $61.85 | $61.37 | $62.27 | $62.02 | $7,214 | $6,914,162 |
| Feb-18 2026 | $61.81 | $61.43 | $62.12 | $61.43 | $51,050 | $6,903,377 |
| Feb-17 2026 | $61.45 | $61.02 | $61.71 | $61.61 | $108 | $6,812,992 |
| Feb-16 2026 | $61.61 | $61.61 | $61.61 | $61.61 | - | $6,830,989 |
| Feb-15 2026 | $61.61 | $61.58 | $61.61 | $61.58 | - | $6,830,989 |
| Feb-14 2026 | $61.59 | $61.51 | $61.59 | $61.51 | $38,936 | $6,827,814 |
| Feb-13 2026 | $61.73 | $61.15 | $61.76 | $61.66 | $1,983 | $6,805,454 |
| Feb-12 2026 | $61.68 | $61.44 | $62.61 | $61.98 | $2,769 | $6,799,140 |
| Feb-11 2026 | $62.13 | $61.36 | $62.18 | $61.36 | $97,515 | $6,850,356 |