What historical data is shown for IEMGON?
Daily OHLC candles (open, high, low, close), volume and estimated market cap for about 90 days from MEXC — the same candle venues used on the chart.
iShares Core MSCI Emerging Markets ETF (Ondo Tokenized ETF) (IEMGON) Historical Data
iShares Core MSCI Emerging Markets ETF (Ondo Tokenized ETF) Historical Price Information — Daily IEMGON Open, High, Low, Close & Volume$82.26
+1.06% 1D
Recently Viewed
1H-0.01%
1D+1.06%
1W-3.21%
1M-1.74%
iShares Core MSCI Emerging Markets ETF (Ondo Tokenized ETF) (IEMGON) has 90 days of daily open, high, low and close on file. Over that window IEMGON ranged $76.49 to $87.48, closed at $82.44 and is down 5.3% across the window.
iShares Core MSCI Emerging Markets ETF (Ondo Tokenized ETF) — Window Stats
90 daily bars · MEXCBars
90
Window high
$87.48
Window low
$76.49
First → last
-5.26%
Latest close
$82.44
vs live
-0.22%
Daily OHLC from MEXC — same candle venues as the chart. Volume is quote (USDT) when the venue provides it. Market cap = close × circulating supply when supply is known.
IEMGON Historical Prices
Newest first · open / high / low / close| Date (UTC) | Open | High | Low | Close | Day Δ | Volume | Market Cap |
|---|---|---|---|---|---|---|---|
| Sep 16, 2026 | $81.29 | $83.94 | $81.26 | $82.44 | +1.41% | $118,852 | $9.95M |
| Sep 15, 2026 | $81.80 | $82.55 | $80.88 | $81.29 | -0.62% | $156,699 | $9.81M |
| Sep 14, 2026 | $83.83 | $83.90 | $81.21 | $81.80 | -2.42% | $177,121 | $9.87M |
| Sep 13, 2026 | $83.76 | $83.97 | $83.68 | $83.83 | +0.08% | $150,112 | $10.12M |
| Sep 12, 2026 | $83.51 | $84.22 | $83.51 | $83.76 | +0.30% | $156,484 | $10.11M |
| Sep 11, 2026 | $82.82 | $85.15 | $82.52 | $83.51 | +0.83% | $154,490 | $10.08M |
| Sep 10, 2026 | $84.98 | $85.84 | $82.09 | $82.82 | -2.54% | $151,731 | $9.99M |
| Sep 9, 2026 | $85.57 | $85.98 | $84.26 | $84.98 | -0.69% | $150,500 | $10.26M |
| Sep 8, 2026 | $85.35 | $85.91 | $83.84 | $85.57 | +0.26% | $153,454 | $10.33M |
| Sep 7, 2026 | $85.40 | $85.50 | $85.04 | $85.35 | -0.06% | $150,318 | $10.30M |
| Sep 6, 2026 | $85.10 | $85.50 | $85.04 | $85.40 | +0.35% | $149,729 | $10.31M |
| Sep 5, 2026 | $84.66 | $85.50 | $84.66 | $85.10 | +0.52% | $150,030 | $10.27M |
| Sep 4, 2026 | $84.41 | $85.26 | $83.22 | $84.66 | +0.30% | $149,711 | $10.22M |
| Sep 3, 2026 | $83.19 | $84.53 | $81.78 | $84.41 | +1.47% | $152,408 | $10.19M |
| Sep 2, 2026 | $83.35 | $84.03 | $81.71 | $83.19 | -0.19% | $141,373 | $10.04M |
| Sep 1, 2026 | $82.95 | $84.22 | $82.58 | $83.35 | +0.48% | $107,325 | $10.06M |
| Aug 31, 2026 | $83.22 | $84.17 | $82.52 | $82.95 | -0.32% | $116,319 | $10.01M |
| Aug 30, 2026 | $83.47 | $83.70 | $83.14 | $83.22 | -0.30% | $103,683 | $10.04M |
| Aug 29, 2026 | $83.47 | $83.70 | $83.14 | $83.47 | +0.00% | $106,153 | $10.07M |
| Aug 28, 2026 | $83.79 | $84.54 | $83.13 | $83.47 | -0.38% | $101,041 | $10.07M |
| Aug 27, 2026 | $83.87 | $84.53 | $83.38 | $83.79 | -0.10% | $105,920 | $10.11M |
| Aug 26, 2026 | $83.46 | $84.46 | $82.86 | $83.87 | +0.49% | $108,047 | $10.12M |
| Aug 25, 2026 | $81.92 | $83.49 | $81.17 | $83.46 | +1.88% | $108,773 | $10.07M |
| Aug 24, 2026 | $83.81 | $83.81 | $81.18 | $81.92 | -2.26% | $85,644 | $9.89M |
| Aug 23, 2026 | $83.92 | $84.31 | $83.46 | $83.81 | -0.13% | $56,392 | $10.11M |
| Aug 22, 2026 | $83.76 | $84.31 | $83.29 | $83.92 | +0.19% | $56,401 | $10.13M |
| Aug 21, 2026 | $82.63 | $83.97 | $82.09 | $83.76 | +1.37% | $57,611 | $10.11M |
| Aug 20, 2026 | $81.69 | $83.39 | $81.53 | $82.63 | +1.15% | $56,137 | $9.97M |
| Aug 19, 2026 | $81.90 | $83.04 | $80.35 | $81.69 | -0.26% | $59,006 | $9.86M |
| Aug 18, 2026 | $83.72 | $84.25 | $80.90 | $81.90 | -2.17% | $57,712 | $9.88M |
| Aug 17, 2026 | $83.03 | $84.53 | $82.31 | $83.72 | +0.83% | $55,017 | $10.10M |
| Aug 16, 2026 | $82.67 | $83.06 | $82.12 | $83.03 | +0.44% | $58,536 | $10.02M |
| Aug 15, 2026 | $82.86 | $83.06 | $82.12 | $82.67 | -0.23% | $55,615 | $9.98M |
| Aug 14, 2026 | $82.86 | $83.68 | $82.13 | $82.86 | +0.00% | $56,825 | $10.00M |
| Aug 13, 2026 | $82.49 | $83.35 | $82.14 | $82.86 | +0.45% | $55,887 | $10.00M |
| Aug 12, 2026 | $82.44 | $82.85 | $81.64 | $82.49 | +0.06% | $62,423 | $9.95M |
| Aug 11, 2026 | $81.39 | $82.49 | $80.42 | $82.44 | +1.29% | $59,354 | $9.95M |
| Aug 10, 2026 | $81.89 | $82.07 | $80.57 | $81.39 | -0.61% | $57,032 | $9.82M |
| Aug 9, 2026 | $82.04 | $82.08 | $80.56 | $81.89 | -0.18% | $57,312 | $9.88M |
| Aug 8, 2026 | $81.51 | $82.07 | $80.56 | $82.04 | +0.65% | $53,973 | $9.90M |
| Aug 7, 2026 | $80.79 | $82.07 | $80.56 | $81.51 | +0.89% | $56,271 | $9.84M |
| Aug 6, 2026 | $81.43 | $81.84 | $80.55 | $80.79 | -0.79% | $56,717 | $9.75M |
| Aug 5, 2026 | $81.44 | $82.80 | $80.11 | $81.43 | -0.01% | $56,980 | $9.83M |
| Aug 4, 2026 | $79.12 | $81.71 | $78.10 | $81.44 | +2.93% | $59,667 | $9.83M |
| Aug 3, 2026 | $80.20 | $81.22 | $78.01 | $79.12 | -1.35% | $58,441 | $9.55M |
| Aug 2, 2026 | $79.97 | $81.34 | $79.69 | $80.20 | +0.29% | $58,431 | $9.68M |
| Aug 1, 2026 | $79.07 | $80.28 | $79.02 | $79.97 | +1.14% | $54,540 | $9.65M |
| Jul 31, 2026 | $79.08 | $81.34 | $78.41 | $79.07 | -0.01% | $55,710 | $9.54M |
| Jul 30, 2026 | $76.49 | $79.17 | $75.35 | $79.08 | +3.39% | $61,552 | $9.54M |
| Jul 29, 2026 | $77.24 | $77.77 | $75.09 | $76.49 | -0.97% | $61,448 | $9.23M |
| Jul 28, 2026 | $78.43 | $78.76 | $76.43 | $77.24 | -1.52% | $57,562 | $9.32M |
| Jul 27, 2026 | $80.27 | $80.53 | $77.84 | $78.43 | -2.29% | $60,014 | $9.47M |
| Jul 26, 2026 | $78.73 | $80.60 | $78.59 | $80.27 | +1.96% | $56,594 | $9.69M |
| Jul 25, 2026 | $78.54 | $78.99 | $78.27 | $78.73 | +0.24% | $57,491 | $9.50M |
| Jul 24, 2026 | $80.22 | $80.39 | $78.20 | $78.54 | -2.09% | $56,746 | $9.48M |
| Jul 23, 2026 | $80.42 | $81.91 | $79.68 | $80.22 | -0.25% | $56,616 | $9.68M |
| Jul 22, 2026 | $80.16 | $80.68 | $78.96 | $80.42 | +0.32% | $57,658 | $9.71M |
| Jul 21, 2026 | $78.57 | $80.71 | $77.90 | $80.16 | +2.02% | $58,904 | $9.67M |
| Jul 20, 2026 | $78.98 | $79.21 | $77.70 | $78.57 | -0.52% | $57,917 | $9.48M |
| Jul 19, 2026 | $78.74 | $79.19 | $77.94 | $78.98 | +0.30% | $55,166 | $9.53M |
| Jul 18, 2026 | $78.78 | $79.22 | $77.94 | $78.74 | -0.05% | $58,315 | $9.50M |
| Jul 17, 2026 | $79.80 | $79.80 | $77.01 | $78.78 | -1.28% | $62,466 | $9.51M |
| Jul 16, 2026 | $80.59 | $80.97 | $78.97 | $79.80 | -0.98% | $62,686 | $9.63M |
| Jul 15, 2026 | $80.59 | $81.85 | $80.28 | $80.59 | +0.00% | $61,155 | $9.73M |
| Jul 14, 2026 | $80.87 | $80.90 | $78.82 | $80.59 | -0.35% | $59,582 | $9.73M |
| Jul 13, 2026 | $83.02 | $83.07 | $79.82 | $80.87 | -2.59% | $64,985 | $9.76M |
| Jul 12, 2026 | $82.54 | $83.08 | $82.51 | $83.02 | +0.58% | $57,241 | $10.02M |
| Jul 11, 2026 | $82.70 | $83.08 | $82.51 | $82.54 | -0.19% | $55,247 | $9.96M |
| Jul 10, 2026 | $82.26 | $83.18 | $81.97 | $82.70 | +0.53% | $66,439 | $9.98M |
| Jul 9, 2026 | $81.59 | $82.57 | $80.44 | $82.26 | +0.82% | $56,638 | $9.93M |
| Jul 8, 2026 | $82.13 | $82.15 | $79.58 | $81.59 | -0.66% | $69,731 | $9.85M |
| Jul 7, 2026 | $83.00 | $83.68 | $80.96 | $82.13 | -1.05% | $66,073 | $9.91M |
| Jul 6, 2026 | $81.15 | $86.08 | $81.09 | $83.00 | +2.28% | $67,693 | $10.02M |
| Jul 5, 2026 | $81.30 | $81.37 | $80.97 | $81.15 | -0.18% | $53,920 | $9.79M |
| Jul 4, 2026 | $81.12 | $81.38 | $80.97 | $81.30 | +0.22% | $53,679 | $9.81M |
| Jul 3, 2026 | $80.70 | $81.37 | $80.65 | $81.12 | +0.52% | $55,842 | $9.79M |
| Jul 2, 2026 | $82.63 | $82.74 | $80.65 | $80.70 | -2.34% | $69,423 | $9.74M |
| Jul 1, 2026 | $85.13 | $85.22 | $82.11 | $82.63 | -2.94% | $68,186 | $9.97M |
| Jun 30, 2026 | $82.83 | $85.33 | $82.41 | $85.13 | +2.78% | $58,553 | $10.27M |
| Jun 29, 2026 | $82.88 | $83.09 | $81.88 | $82.83 | -0.06% | $63,339 | $10.00M |
| Jun 28, 2026 | $82.78 | $82.94 | $82.58 | $82.88 | +0.12% | $54,593 | $10.00M |
| Jun 27, 2026 | $82.83 | $82.94 | $82.58 | $82.78 | -0.06% | $55,325 | $9.99M |
| Jun 26, 2026 | $83.93 | $84.95 | $81.90 | $82.83 | -1.31% | $62,465 | $10.00M |
| Jun 25, 2026 | $84.38 | $85.05 | $83.39 | $83.93 | -0.53% | $72,309 | $10.13M |
| Jun 24, 2026 | $83.56 | $86.33 | $81.90 | $84.38 | +0.98% | $94,508 | $10.18M |
| Jun 23, 2026 | $87.48 | $87.55 | $82.04 | $83.56 | -4.48% | $87,444 | $10.08M |
| Jun 22, 2026 | $86.75 | $87.62 | $85.40 | $87.48 | +0.84% | $62,388 | $10.56M |
| Jun 21, 2026 | $87.28 | $87.34 | $86.60 | $86.75 | -0.61% | $54,098 | $10.47M |
| Jun 20, 2026 | $87.02 | $87.34 | $86.60 | $87.28 | +0.30% | $58,008 | $10.53M |
| Jun 19, 2026 | $87.26 | $87.34 | $86.60 | $87.02 | — | $56,680 | $10.50M |
iShares Core MSCI Emerging Markets ETF (Ondo Tokenized ETF) Historical Data FAQ
Window highs, lows, best/worst days and volume for iShares Core MSCI Emerging Markets ETF (Ondo Tokenized ETF)What is the all-time high for IEMGON?
iShares Core MSCI Emerging Markets ETF (Ondo Tokenized ETF)'s record price is about $129.85. It currently trades at $82.26, roughly 36.6% below that peak. The all-time low on record is $60.86. The table below covers a shorter recent window, so its high and low are not the lifetime figures.
What is the IEMGON market cap?
iShares Core MSCI Emerging Markets ETF (Ondo Tokenized ETF) has a market capitalisation of about $159.37B, on roughly $1.53M of trading volume over the last 24 hours. The market-cap column in the table below applies the current circulating supply to each historical close, so it shows what the valuation would have been at that price — not a supply figure recorded on the day.
How much did IEMGON change over this window?
Across 90 daily candles, close-to-close moved down 5.26%.
What were IEMGON's high and low in this window?
In this sample, the highest trade print is about $87.62 (Jun 22, 2026) and the lowest about $75.09 (Jul 29, 2026).
What were IEMGON's best and worst days in this window?
Best close-to-close day was about +3.39% (Jul 30, 2026); worst was -4.48% (Jun 23, 2026).