Market Cap $2.36T
-12.18%
Volume 24h $595.68B
45.67%
BTC % 53.69%
-2.01%
ETH % 9.56%
-1.04%
Coins
34.199
+4
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 |
|---|---|---|---|---|---|---|
| Feb-04 2026 | $59.61 | $59.16 | $60.75 | $60.18 | $5,383 | $6,453,697 |
| Feb-03 2026 | $59.94 | $59.65 | $60.56 | $59.99 | $14,546 | $6,489,743 |
| Feb-02 2026 | $60.10 | $58.30 | $60.10 | $59.79 | $15,297 | $6,494,669 |
| Feb-01 2026 | $59.79 | $59.79 | $59.79 | $59.79 | - | $6,462,021 |
| Jan-31 2026 | $59.79 | $59.59 | $59.80 | $59.59 | - | $6,462,021 |
| Jan-30 2026 | $59.59 | $59.59 | $61.09 | $61.02 | $5,484 | $6,440,418 |
| Jan-29 2026 | $61.35 | $60.22 | $61.73 | $61.59 | $54,768 | $6,629,172 |
| Jan-28 2026 | $61.46 | $61.05 | $61.73 | $61.05 | $43,268 | $6,600,289 |
| Jan-27 2026 | $60.99 | $59.69 | $61.01 | $59.70 | $178,393 | $6,514,384 |
| Jan-26 2026 | $59.87 | $59.43 | $59.93 | $59.72 | $7,131 | $6,227,447 |
| Jan-25 2026 | $59.72 | $59.71 | $59.72 | $59.71 | - | $6,206,373 |
| Jan-24 2026 | $59.70 | $59.66 | $59.72 | $59.66 | $477 | $6,203,966 |
| Jan-23 2026 | $59.60 | $59.14 | $59.70 | $59.20 | $6,865 | $6,193,809 |
| Jan-22 2026 | $59.44 | $58.72 | $59.49 | $58.99 | $57,298 | $6,175,938 |
| Jan-21 2026 | $59.01 | $58.13 | $59.01 | $58.25 | $6,524 | $6,078,166 |