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

24.26 -0.20 (-0.81%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 28.57 28.61 28.21 28.36 78,716 +0.12(+0.42%)
Jan 30, 2018 28.16 28.28 28.16 28.24 277,131 -0.34(-1.19%)
Jan 29, 2018 28.77 28.77 28.53 28.58 33,403 -0.37(-1.28%)
Jan 26, 2018 28.73 28.95 28.73 28.95 27,139 +0.38(+1.33%)
Jan 25, 2018 28.60 28.71 28.42 28.57 34,593 -0.02(-0.09%)
Jan 24, 2018 28.66 28.66 28.41 28.59 56,099 +0.08(+0.30%)
Jan 23, 2018 28.44 28.51 28.32 28.51 32,390 +0.26(+0.92%)
Jan 22, 2018 28.13 28.26 28.10 28.25 24,041 +0.07(+0.25%)
Jan 19, 2018 28.07 28.18 28.02 28.18 79,041 +0.19(+0.68%)
Jan 18, 2018 28.01 28.03 27.90 27.99 20,360 +0.09(+0.32%)
Jan 17, 2018 28.06 28.06 27.82 27.90 18,134 +0.25(+0.90%)
Jan 16, 2018 27.96 27.96 27.64 27.65 45,190 -0.08(-0.29%)
Jan 12, 2018 27.73 27.73 27.73 0 +0.27(+0.98%)
Jan 11, 2018 27.36 27.52 27.34 27.46 34,420 +0.07(+0.26%)
Jan 10, 2018 27.44 27.46 27.32 27.39 25,053 -0.20(-0.72%)
Jan 09, 2018 27.67 27.67 27.48 27.59 136,577 -0.02(-0.07%)
Jan 08, 2018 27.58 27.64 27.45 27.61 59,849 +0.09(+0.31%)
Jan 05, 2018 27.43 27.52 27.34 27.52 37,912 +0.26(+0.97%)
Jan 04, 2018 27.31 27.31 27.21 27.26 13,149 +0.05(+0.18%)
Jan 03, 2018 27.13 27.22 27.09 27.21 58,230 +0.23(+0.85%)
Jan 02, 2018 26.87 26.98 26.74 26.98 156,102 +0.48(+1.81%)
Dec 29, 2017 26.50 26.50 26.50 0 +0.11(+0.40%)
Dec 28, 2017 26.57 26.57 26.39 26.39 68,864 +0.16(+0.63%)
Dec 27, 2017 26.32 26.32 26.19 26.23 44,288 +0.00(+0.00%)
Dec 26, 2017 26.11 26.23 26.11 26.23 19,004 -0.09(-0.34%)
Dec 22, 2017 26.10 26.32 26.10 26.32 11,955 +0.24(+0.91%)
Dec 21, 2017 26.06 26.16 26.05 26.08 13,244 +0.08(+0.30%)
Dec 20, 2017 26.04 26.04 25.94 26.00 12,322 +0.06(+0.25%)
Dec 19, 2017 26.15 26.15 25.91 25.94 23,845 -0.13(-0.51%)
Dec 18, 2017 26.07 26.10 25.95 26.07 76,131 +0.17(+0.65%)
Dec 15, 2017 25.74 25.92 25.74 25.90 38,629 +0.08(+0.31%)
Dec 14, 2017 25.89 26.01 25.83 25.83 58,764 -0.22(-0.83%)
Dec 13, 2017 26.03 26.09 25.96 26.04 8,648 +0.19(+0.72%)
Dec 12, 2017 25.68 25.86 25.68 25.86 14,838 -0.09(-0.34%)
Dec 11, 2017 26.17 26.17 25.84 25.94 81,304 +0.15(+0.57%)
Dec 08, 2017 25.74 25.86 25.73 25.80 68,986 +0.19(+0.73%)
Dec 07, 2017 25.48 25.63 25.43 25.61 117,832 +0.19(+0.74%)
Dec 06, 2017 25.48 25.48 25.34 25.42 92,398 -0.36(-1.41%)
Dec 05, 2017 25.84 25.90 25.69 25.79 60,712 +0.03(+0.11%)
Dec 04, 2017 26.08 26.08 25.76 25.76 289,611 +0.01(+0.04%)
Dec 01, 2017 25.96 25.96 25.65 25.75 60,859 -0.25(-0.95%)
Nov 30, 2017 26.07 26.09 25.94 25.99 108,085 -0.16(-0.60%)
Nov 29, 2017 26.49 26.49 26.11 26.15 23,270 -0.41(-1.56%)
Nov 28, 2017 26.59 26.59 26.43 26.56 46,352 +0.19(+0.71%)
Nov 27, 2017 26.56 26.56 26.36 26.38 104,677 -0.36(-1.36%)
Nov 24, 2017 26.82 26.82 26.71 26.74 15,550 -0.04(-0.15%)
Nov 22, 2017 26.84 26.87 26.74 26.78 18,093 -0.09(-0.33%)
Nov 21, 2017 26.75 26.94 26.75 26.87 19,891 +0.29(+1.07%)
Nov 20, 2017 26.51 26.59 26.38 26.58 19,677 +0.21(+0.78%)
Nov 17, 2017 26.45 26.48 26.38 26.38 9,887 +0.03(+0.11%)
Nov 16, 2017 26.26 26.37 26.23 26.35 50,330 +0.42(+1.63%)
Nov 15, 2017 25.93 26.00 25.79 25.92 140,571 -0.13(-0.49%)
Nov 14, 2017 26.22 26.23 26.02 26.05 72,569 -0.29(-1.08%)
Nov 13, 2017 26.19 26.40 26.19 26.34 13,805 -0.04(-0.15%)
Nov 10, 2017 26.26 26.38 25.81 26.38 21,627 -0.08(-0.30%)
Nov 09, 2017 26.27 26.53 26.27 26.46 24,622 -0.15(-0.56%)
Nov 08, 2017 26.67 26.67 26.43 26.60 207,457 +0.15(+0.56%)
Nov 07, 2017 26.48 26.60 26.44 26.46 13,415 -0.11(-0.41%)
Nov 06, 2017 26.31 26.59 26.31 26.56 27,920 +0.19(+0.71%)
Nov 03, 2017 26.48 26.48 26.26 26.38 20,581 -0.01(-0.04%)
Nov 02, 2017 26.35 26.41 26.29 26.39 13,958 +0.12(+0.45%)
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.