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

25.07 -0.22 (-0.87%)
Streaming Delayed Price Updated: 10:36 AM EST, Dec 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 32.31 32.31 31.82 31.95 25,100 -0.87(-2.65%)
Jan 28, 2021 32.72 32.86 32.56 32.82 29,128 +0.26(+0.80%)
Jan 27, 2021 32.85 32.87 32.32 32.56 16,359 -0.85(-2.54%)
Jan 26, 2021 33.33 33.41 33.26 33.41 31,899 -0.31(-0.92%)
Jan 25, 2021 34.03 34.03 33.49 33.72 49,606 +0.28(+0.84%)
Jan 22, 2021 33.18 33.47 33.17 33.44 69,600 -0.23(-0.68%)
Jan 21, 2021 33.58 33.68 33.50 33.67 84,600 +0.11(+0.33%)
Jan 20, 2021 33.74 33.74 33.44 33.56 13,263 +0.55(+1.68%)
Jan 19, 2021 33.20 33.22 32.97 33.01 43,777 +0.48(+1.49%)
Jan 15, 2021 32.65 32.68 32.49 32.52 15,200 -0.35(-1.06%)
Jan 14, 2021 32.90 33.06 32.81 32.87 49,772 +0.20(+0.61%)
Jan 13, 2021 32.74 32.77 32.54 32.67 14,914 +0.11(+0.34%)
Jan 12, 2021 32.71 32.75 32.51 32.56 148,092 +0.15(+0.46%)
Jan 11, 2021 32.46 32.54 32.41 32.41 14,977 -0.31(-0.95%)
Jan 08, 2021 32.21 32.72 32.21 32.72 12,400 +0.80(+2.51%)
Jan 07, 2021 31.56 31.94 31.56 31.92 14,714 +0.53(+1.69%)
Jan 06, 2021 31.54 31.75 31.37 31.39 19,239 -0.29(-0.92%)
Jan 05, 2021 31.24 31.70 31.24 31.68 13,454 +0.66(+2.13%)
Jan 04, 2021 31.31 31.36 30.91 31.02 27,472 +0.29(+0.94%)
Dec 31, 2020 30.73 30.73 30.73 44,868 -0.10(-0.32%)
Dec 30, 2020 30.84 30.92 30.80 30.83 44,868 +0.40(+1.31%)
Dec 29, 2020 30.17 30.48 30.17 30.43 84,372 +0.36(+1.21%)
Dec 28, 2020 30.09 30.14 30.00 30.07 86,752 +0.12(+0.38%)
Dec 24, 2020 30.17 30.17 29.83 29.95 7,800 -0.52(-1.71%)
Dec 23, 2020 30.28 30.54 30.28 30.47 70,850 +0.26(+0.86%)
Dec 22, 2020 30.37 30.37 30.15 30.21 39,861 -0.12(-0.40%)
Dec 21, 2020 30.24 30.40 30.19 30.33 11,461 -0.30(-0.98%)
Dec 18, 2020 30.73 30.73 30.60 30.63 9,300 -0.09(-0.29%)
Dec 17, 2020 30.72 30.73 30.61 30.72 128,278 +0.17(+0.56%)
Dec 16, 2020 30.66 30.66 30.44 30.55 11,275 +0.17(+0.56%)
Dec 15, 2020 30.28 30.38 30.20 30.38 20,112 +0.24(+0.80%)
Dec 14, 2020 30.25 30.25 30.14 30.14 12,602 -0.14(-0.46%)
Dec 11, 2020 30.30 30.35 30.25 30.28 9,900 -0.19(-0.62%)
Dec 10, 2020 30.31 30.48 30.31 30.47 12,338 +0.38(+1.26%)
Dec 09, 2020 30.46 30.46 30.03 30.09 8,219 -0.19(-0.63%)
Dec 08, 2020 30.28 30.34 30.22 30.28 9,699 -0.06(-0.20%)
Dec 07, 2020 30.57 30.57 30.27 30.34 13,884 +0.04(+0.13%)
Dec 04, 2020 31.07 32.58 30.23 30.30 7,200 +0.22(+0.73%)
Dec 03, 2020 30.16 30.19 30.07 30.08 9,282 +0.20(+0.67%)
Dec 02, 2020 29.88 29.97 29.87 29.88 27,549 -0.04(-0.13%)
Dec 01, 2020 30.04 30.04 29.75 29.92 22,560 +0.45(+1.53%)
Nov 30, 2020 30.04 30.04 29.44 29.47 9,747 -0.66(-2.18%)
Nov 27, 2020 30.17 30.21 30.12 30.13 6,000 +0.26(+0.86%)
Nov 25, 2020 29.81 29.87 29.74 29.87 11,700 -0.25(-0.83%)
Nov 24, 2020 29.79 30.12 29.79 30.12 29,648 +0.41(+1.38%)
Nov 23, 2020 29.97 29.97 29.70 29.71 34,004 +0.14(+0.47%)
Nov 20, 2020 29.38 29.63 29.38 29.57 81,900 +0.20(+0.68%)
Nov 19, 2020 29.24 29.42 29.23 29.37 109,729 +0.02(+0.06%)
Nov 18, 2020 29.53 29.53 29.33 29.35 106,725 -0.13(-0.44%)
Nov 17, 2020 29.41 29.54 29.20 29.48 13,062 -0.00(-0.00%)
Nov 16, 2020 29.56 29.62 29.42 29.48 27,350 +0.32(+1.10%)
Nov 13, 2020 29.12 29.21 29.09 29.16 11,500 +0.32(+1.10%)
Nov 12, 2020 29.14 29.21 28.79 28.84 132,966 -0.25(-0.85%)
Nov 11, 2020 28.71 29.09 28.71 29.09 31,230 +0.23(+0.80%)
Nov 10, 2020 29.02 29.09 28.75 28.86 54,846 -0.26(-0.88%)
Nov 09, 2020 30.05 30.05 29.09 29.11 13,802 +0.11(+0.37%)
Nov 06, 2020 28.79 29.08 28.79 29.01 39,100 +0.15(+0.51%)
Nov 05, 2020 28.96 28.96 28.70 28.86 8,340 +0.34(+1.19%)
Nov 04, 2020 28.14 28.65 28.13 28.52 40,924 +0.76(+2.72%)
Nov 03, 2020 27.72 27.78 27.60 27.76 38,893 +0.13(+0.47%)
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.