Emrg Mkts Curr Hedged Ishares MSCI ETF (NY: HEEM )

24.05 +1.27 (+5.58%)
Official Closing Price Updated: 8:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2015 22.48 22.53 22.35 22.35 19,391 -0.38(-1.67%)
Jan 29, 2015 22.64 22.81 22.63 22.73 26,887 +0.05(+0.22%)
Jan 28, 2015 22.79 22.79 22.68 22.68 35,150 -0.19(-0.84%)
Jan 27, 2015 22.73 22.88 22.72 22.87 11,814 -0.09(-0.37%)
Jan 26, 2015 22.96 23.06 22.94 22.96 10,082 +0.01(+0.05%)
Jan 23, 2015 23.09 23.12 22.95 22.95 1,044,899 -0.23(-0.99%)
Jan 22, 2015 22.84 23.18 22.84 23.18 3,663 +0.46(+2.04%)
Jan 21, 2015 22.57 22.71 22.48 22.71 1,472 +0.36(+1.61%)
Jan 20, 2015 22.39 22.39 22.24 22.35 14,715 +0.20(+0.91%)
Jan 16, 2015 22.16 22.19 22.15 22.15 38,449 +0.09(+0.40%)
Jan 14, 2015 22.00 22.11 21.98 22.06 2,887 -0.04(-0.20%)
Jan 12, 2015 22.12 22.11 22.11 22.11 4,012 -0.15(-0.66%)
Jan 09, 2015 22.28 22.28 22.25 22.25 1,847 -0.20(-0.91%)
Jan 08, 2015 22.49 22.49 22.45 22.46 3,493 +0.31(+1.39%)
Jan 07, 2015 22.06 22.15 22.05 22.15 2,948 +0.39(+1.81%)
Jan 06, 2015 21.66 21.80 21.66 21.76 1,043 -0.15(-0.69%)
Jan 05, 2015 22.11 22.11 21.86 21.91 46,523 -0.21(-0.94%)
Jan 02, 2015 22.27 22.27 22.09 22.12 1,890 -0.21(-0.93%)
Dec 31, 2014 22.35 22.32 22.32 22.32 2,956 +0.01(+0.04%)
Dec 30, 2014 22.31 22.31 22.31 22.31 105 -0.14(-0.60%)
Dec 29, 2014 22.48 22.49 22.44 22.45 4,221 +0.03(+0.11%)
Dec 26, 2014 22.42 22.42 22.42 22.42 126 -0.35(-1.56%)
Dec 24, 2014 22.78 22.78 22.78 22.78 1,372 +0.07(+0.29%)
Dec 23, 2014 22.72 22.73 22.71 22.71 2,254 -0.08(-0.33%)
Dec 22, 2014 22.73 22.79 22.73 22.79 8,513 +0.20(+0.88%)
Dec 19, 2014 22.45 22.65 22.45 22.59 2,956 +0.27(+1.19%)
Dec 18, 2014 22.47 22.47 22.30 22.32 2,878 +0.30(+1.38%)
Dec 17, 2014 21.88 22.03 21.88 22.02 13,309 +0.47(+2.20%)
Dec 16, 2014 21.50 21.55 21.50 21.55 2,207 -0.21(-0.96%)
Dec 15, 2014 22.05 22.05 21.68 21.76 54,464 -0.33(-1.49%)
Dec 12, 2014 22.07 22.08 21.99 22.08 1,018 -0.31(-1.41%)
Dec 11, 2014 22.33 22.40 22.33 22.40 2,830 +0.07(+0.30%)
Dec 10, 2014 22.47 22.47 22.33 22.33 1,504 -0.22(-0.96%)
Dec 09, 2014 22.46 22.55 22.46 22.55 1,499 -0.37(-1.62%)
Dec 08, 2014 22.96 22.96 22.84 22.92 1,699 -0.29(-1.24%)
Dec 05, 2014 23.21 23.21 23.21 23.21 1,108 +0.07(+0.29%)
Dec 04, 2014 23.21 23.22 23.10 23.14 5,833 -0.01(-0.03%)
Dec 03, 2014 23.15 23.15 23.15 23.15 316 +0.16(+0.70%)
Dec 02, 2014 23.04 23.08 22.99 22.99 8,754 +0.09(+0.39%)
Dec 01, 2014 23.07 23.07 22.89 22.90 3,579 -0.42(-1.81%)
Nov 28, 2014 23.38 23.39 23.31 23.32 8,710 -0.04(-0.16%)
Nov 25, 2014 23.44 23.36 23.36 23.36 2,006 -0.11(-0.46%)
Nov 24, 2014 23.54 23.54 23.46 23.46 258 -0.14(-0.59%)
Nov 21, 2014 23.40 23.60 23.38 23.60 11,255 +0.55(+2.39%)
Nov 20, 2014 23.02 23.05 23.02 23.05 729 +0.11(+0.47%)
Nov 19, 2014 22.96 22.96 22.89 22.94 571 -0.03(-0.12%)
Nov 18, 2014 22.98 22.98 22.97 22.97 448 -0.08(-0.34%)
Nov 14, 2014 22.94 23.05 23.05 23.05 316 +0.14(+0.63%)
Nov 12, 2014 22.91 22.91 22.91 22.91 527 -0.14(-0.60%)
Nov 10, 2014 23.04 23.04 23.04 23.04 1,055 +0.04(+0.17%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.