Exchange Traded Fund (IEMO)
BIT
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| 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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 1732726500 | 11.4 | -0.05 | -0.42 | 11.41 | 11.418 | 11.386 | 15456 |
| 1732640100 | 11.448 | -0.04 | -0.33 | 11.452 | 11.452 | 11.442 | 51913 |
| 1732553700 | 11.486 | 0 | 0.02 | 11.498 | 11.502 | 11.486 | 1387 |
| 1732294500 | 11.484 | 0.13 | 1.18 | 11.408 | 11.484 | 11.406 | 3437 |
| 1732208100 | 11.35 | 0.03 | 0.30 | 11.296 | 11.35 | 11.296 | 1210 |
| 1732121700 | 11.316 | 0.01 | 0.05 | 11.396 | 11.396 | 11.3 | 2441 |
| 1732035300 | 11.31 | -0.06 | -0.49 | 11.306 | 11.31 | 11.16 | 53814 |
| 1731948900 | 11.366 | -0.04 | -0.32 | 11.388 | 11.388 | 11.3 | 12269 |
| 1731689700 | 11.402 | -0.08 | -0.66 | 11.374 | 11.442 | 11.374 | 16300 |
| 1731603300 | 11.478 | 0.2 | 1.76 | 11.458 | 11.5 | 11.458 | 12451 |
| 1731516900 | 11.28 | -0.19 | -1.62 | 11.34 | 11.34 | 11.27 | 39400 |
| 1731430500 | 11.466 | -0.13 | -1.12 | 11.514 | 11.514 | 11.466 | 6172 |
| 1731344100 | 11.596 | 0.18 | 1.59 | 11.522 | 11.6 | 11.522 | 19256 |
| 1731084900 | 11.414 | -0.08 | -0.68 | 11.476 | 11.476 | 11.37 | 8916 |
| 1730998500 | 11.492 | 0.01 | 0.10 | 11.37 | 11.492 | 11.37 | 16399 |
| 1730912100 | 11.48 | 0.13 | 1.15 | 11.582 | 11.634 | 11.48 | 3670 |
| 1730825700 | 11.35 | 0.05 | 0.48 | 11.318 | 11.35 | 11.294 | 6520 |
| 1730739300 | 11.296 | 0.02 | 0.20 | 11.294 | 11.296 | 11.294 | 2186 |
| 1730480100 | 11.274 | 0.01 | 0.09 | 11.274 | 11.274 | 11.274 | 136 |
| 1730393700 | 11.264 | -0.09 | -0.78 | 11.236 | 11.264 | 11.236 | 6309 |
| 1730307300 | 11.352 | -0.08 | -0.68 | 11.424 | 11.424 | 11.286 | 12462 |
| 1730220900 | 11.43 | 0.05 | 0.47 | 11.488 | 11.488 | 11.43 | 31671 |
| 1730134500 | 11.376 | -0.06 | -0.51 | 11.442 | 11.442 | 11.376 | 7169 |
| 1729871700 | 11.434 | 0 | 0.00 | 11.394 | 11.444 | 11.394 | 5970 |
| 1729785300 | 11.434 | 0.02 | 0.14 | 11.434 | 11.434 | 11.434 | 500 |
| 1729698900 | 11.418 | -0.03 | -0.30 | 11.42 | 11.426 | 11.39 | 35932 |
| 1729612500 | 11.452 | -0.02 | -0.16 | 11.468 | 11.468 | 11.372 | 2291 |
| 1729526100 | 11.47 | -0.07 | -0.59 | 11.536 | 11.546 | 11.454 | 3716 |
| 1729266900 | 11.538 | 0.02 | 0.19 | 11.522 | 11.538 | 11.522 | 2392 |
| 1729180500 | 11.516 | 0.12 | 1.02 | 11.432 | 11.516 | 11.414 | 1516 |
| 1729094100 | 11.4 | -0.05 | -0.42 | 11.386 | 11.4 | 11.378 | 21826 |
| 1729007700 | 11.448 | -0.01 | -0.09 | 11.608 | 11.608 | 11.448 | 6951 |
| 1728921300 | 11.458 | 0.03 | 0.23 | 11.466 | 11.466 | 11.458 | 1934 |
| 1728662100 | 11.432 | 0.11 | 0.95 | 11.358 | 11.432 | 11.358 | 6453 |
| 1728575700 | 11.324 | -0.02 | -0.14 | 11.364 | 11.376 | 11.324 | 884 |
| 1728489300 | 11.34 | 0.02 | 0.21 | 11.328 | 11.34 | 11.328 | 3216 |
| 1728402900 | 11.316 | -0.01 | -0.05 | 11.278 | 11.32 | 11.278 | 1292 |
| 1728316500 | 11.322 | 0.03 | 0.23 | 11.326 | 11.338 | 11.272 | 2240 |
| 1728057300 | 11.296 | 0.1 | 0.86 | 11.218 | 11.312 | 11.218 | 4424 |
| 1727970900 | 11.2 | -0.1 | -0.90 | 11.22 | 11.256 | 11.2 | 3091 |
| 1727884500 | 11.302 | 0.03 | 0.23 | 11.302 | 11.302 | 11.302 | 259 |
| 1727798100 | 11.276 | -0.1 | -0.84 | 11.414 | 11.428 | 11.244 | 7091 |
| 1727711700 | 11.372 | -0.12 | -1.08 | 11.412 | 11.412 | 11.338 | 887 |
| 1727452500 | 11.496 | 0 | 0.00 | 11.498 | 11.498 | 11.482 | 20248 |
| 1727366100 | 11.496 | 0.17 | 1.48 | 11.502 | 11.502 | 11.496 | 382 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
