Exchange Traded Fund (IEMO)
BIT
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740675300 | 12.718 | -0.06 | -0.45 | 12.776 | 12.814 | 12.718 | 36824 |
| 1740588900 | 12.776 | 0.17 | 1.33 | 12.694 | 12.776 | 12.672 | 2369 |
| 1740502500 | 12.608 | -0.02 | -0.16 | 12.644 | 12.682 | 12.574 | 12380 |
| 1740416100 | 12.628 | -0.1 | -0.79 | 12.69 | 12.716 | 12.628 | 2227 |
| 1740156900 | 12.728 | 0.01 | 0.05 | 12.722 | 12.772 | 12.72 | 42092 |
| 1740070500 | 12.722 | -0.03 | -0.22 | 12.832 | 12.832 | 12.722 | 19908 |
| 1739984100 | 12.75 | -0.15 | -1.15 | 12.91 | 12.91 | 12.746 | 31959 |
| 1739897700 | 12.898 | 0.06 | 0.45 | 12.882 | 12.902 | 12.846 | 47705 |
| 1739811300 | 12.84 | 0.15 | 1.20 | 12.808 | 12.84 | 12.796 | 8720 |
| 1739552100 | 12.688 | -0.03 | -0.25 | 12.726 | 12.756 | 12.688 | 84781 |
| 1739465700 | 12.72 | 0.06 | 0.47 | 12.656 | 12.75 | 12.62 | 21503 |
| 1739379300 | 12.66 | 0.03 | 0.24 | 12.638 | 12.662 | 12.6 | 8899 |
| 1739292900 | 12.63 | 0.06 | 0.45 | 12.56 | 12.63 | 12.56 | 14508 |
| 1739206500 | 12.574 | 0.11 | 0.91 | 12.514 | 12.576 | 12.506 | 8023 |
| 1738947300 | 12.46 | 0 | 0.02 | 12.51 | 12.518 | 12.46 | 6730 |
| 1738860900 | 12.458 | 0.11 | 0.92 | 12.46 | 12.46 | 12.432 | 10090 |
| 1738774500 | 12.344 | 0.03 | 0.28 | 12.288 | 12.356 | 12.286 | 15988 |
| 1738688100 | 12.31 | 0.12 | 0.98 | 12.276 | 12.312 | 12.276 | 10573 |
| 1738601700 | 12.19 | -0.16 | -1.26 | 12.186 | 12.232 | 12.176 | 23511 |
| 1738342500 | 12.346 | 0.01 | 0.11 | 12.364 | 12.398 | 12.346 | 12325 |
| 1738256100 | 12.332 | 0.11 | 0.92 | 12.28 | 12.332 | 12.274 | 13457 |
| 1738169700 | 12.22 | 0.09 | 0.73 | 12.19 | 12.238 | 12.19 | 11879 |
| 1738083300 | 12.132 | 0.09 | 0.73 | 12.08 | 12.132 | 12.08 | 3097 |
| 1737996900 | 12.044 | -0.08 | -0.66 | 12.02 | 12.044 | 11.948 | 6999 |
| 1737737700 | 12.124 | -0.04 | -0.33 | 12.178 | 12.18 | 12.116 | 20701 |
| 1737651300 | 12.164 | 0 | 0.00 | 12.122 | 12.17 | 12.11 | 20778 |
| 1737564900 | 12.164 | 0.18 | 1.47 | 12.12 | 12.164 | 12.108 | 5633 |
| 1737478500 | 11.988 | 0.04 | 0.33 | 11.986 | 11.992 | 11.986 | 24085 |
| 1737392100 | 11.948 | 0.02 | 0.18 | 11.952 | 11.956 | 11.93 | 14061 |
| 1737132900 | 11.926 | 0.09 | 0.78 | 11.918 | 11.936 | 11.918 | 14313 |
| 1737046500 | 11.834 | 0.1 | 0.89 | 11.818 | 11.838 | 11.79 | 12460 |
| 1736960100 | 11.73 | 0.13 | 1.14 | 11.64 | 11.742 | 11.64 | 12386 |
| 1736873700 | 11.598 | 0 | 0.03 | 11.628 | 11.628 | 11.598 | 1796 |
| 1736787300 | 11.594 | -0.14 | -1.23 | 11.578 | 11.594 | 11.53 | 1280 |
| 1736528100 | 11.738 | -0.05 | -0.42 | 11.798 | 11.802 | 11.738 | 1644 |
| 1736441700 | 11.788 | 0.07 | 0.56 | 11.704 | 11.794 | 11.704 | 1648 |
| 1736355300 | 11.722 | 0.06 | 0.55 | 11.752 | 11.752 | 11.668 | 14185 |
| 1736268900 | 11.658 | 0.08 | 0.73 | 11.656 | 11.678 | 11.62 | 7302 |
| 1736182500 | 11.574 | 0.02 | 0.16 | 11.55 | 11.59 | 11.55 | 1991 |
| 1735923300 | 11.556 | -0.02 | -0.16 | 11.554 | 11.556 | 11.554 | 351 |
| 1735836900 | 11.574 | 0.11 | 0.99 | 11.522 | 11.574 | 11.434 | 4830 |
| 1735577700 | 11.46 | -0.02 | -0.14 | 11.47 | 11.47 | 11.46 | 549 |
| 1735318500 | 11.476 | 0.04 | 0.38 | 11.448 | 11.506 | 11.448 | 20889 |
| 1734972900 | 11.432 | 0.07 | 0.60 | 11.39 | 11.47 | 11.39 | 6404 |
| 1734713700 | 11.364 | -0.09 | -0.75 | 11.372 | 11.386 | 11.3 | 34510 |
| 1734627300 | 11.45 | -0.23 | -1.94 | 11.484 | 11.496 | 11.44 | 2472 |
| 1734540900 | 11.676 | 0.02 | 0.17 | 11.64 | 11.676 | 11.64 | 3051 |
| 1734454500 | 11.656 | -0.04 | -0.38 | 11.666 | 11.668 | 11.638 | 3560 |
| 1734368100 | 11.7 | 0.06 | 0.53 | 11.64 | 11.7 | 11.64 | 5158 |
| 1734108900 | 11.638 | -0.07 | -0.56 | 11.682 | 11.692 | 11.638 | 50851 |
| 1734022500 | 11.704 | 0.01 | 0.07 | 11.7 | 11.704 | 11.692 | 5617 |
| 1733936100 | 11.696 | 0 | 0.03 | 11.644 | 11.696 | 11.64 | 18259 |
| 1733849700 | 11.692 | -0.03 | -0.29 | 11.698 | 11.714 | 11.692 | 3590 |
| 1733763300 | 11.726 | -0.1 | -0.81 | 11.84 | 11.84 | 11.726 | 25484 |
| 1733504100 | 11.822 | 0.01 | 0.12 | 11.826 | 11.832 | 11.82 | 1231 |
| 1733417700 | 11.808 | 0.03 | 0.27 | 11.81 | 11.82 | 11.774 | 70432 |
| 1733331300 | 11.776 | 0.11 | 0.98 | 11.756 | 11.776 | 11.752 | 445 |
| 1733244900 | 11.662 | 0.04 | 0.38 | 11.694 | 11.694 | 11.662 | 906 |
| 1733158500 | 11.618 | 0.11 | 0.96 | 11.558 | 11.628 | 11.558 | 10738 |
| 1732899300 | 11.508 | 0.03 | 0.26 | 11.47 | 11.508 | 11.466 | 4936 |
| 1732812900 | 11.478 | 0.08 | 0.68 | 11.448 | 11.48 | 11.448 | 12326 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
