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

25.82 +0.26 (+1.02%)
Official Closing Price Updated: 6:30 PM EDT, Aug 11, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2022 29.23 29.58 29.58 14,535 +0.87(+3.03%)
Jan 28, 2022 28.60 28.73 28.39 28.71 21,569 +0.06(+0.21%)
Jan 27, 2022 28.81 28.92 28.61 28.65 84,490 -0.23(-0.80%)
Jan 26, 2022 29.24 29.30 28.83 28.88 26,121 -0.31(-1.06%)
Jan 25, 2022 29.16 29.34 28.90 29.19 57,891 -0.05(-0.17%)
Jan 24, 2022 29.08 29.24 28.84 29.24 13,357 -0.34(-1.16%)
Jan 21, 2022 30.00 30.00 29.57 29.58 25,165 -0.40(-1.32%)
Jan 20, 2022 30.14 30.37 29.98 29.98 33,310 +0.16(+0.53%)
Jan 19, 2022 30.01 30.01 29.78 29.82 153,830 +0.02(+0.07%)
Jan 18, 2022 29.90 29.90 29.72 29.80 17,095 -0.47(-1.55%)
Jan 14, 2022 30.27 0 +0.09(+0.30%)
Jan 13, 2022 30.44 30.48 30.16 30.18 1,381,135 -0.47(-1.53%)
Jan 12, 2022 30.60 30.68 30.44 30.65 200,510 +0.42(+1.39%)
Jan 11, 2022 29.70 30.26 29.70 30.23 81,194 +0.60(+2.02%)
Jan 10, 2022 29.64 29.64 29.48 29.63 9,558 -0.06(-0.20%)
Jan 07, 2022 29.58 29.69 29.47 29.69 11,433 +0.23(+0.78%)
Jan 06, 2022 29.47 29.60 29.45 29.46 10,718 +0.17(+0.58%)
Jan 05, 2022 29.68 29.75 29.29 29.29 12,147 -0.48(-1.61%)
Jan 04, 2022 29.88 29.88 29.68 29.77 9,984 -0.04(-0.13%)
Jan 03, 2022 29.80 29.85 29.67 29.81 11,022 +0.20(+0.68%)
Dec 31, 2021 29.80 29.84 29.61 29.61 23,035 -0.16(-0.54%)
Dec 30, 2021 29.51 29.78 29.51 29.77 31,963 +0.38(+1.30%)
Dec 29, 2021 29.43 29.43 29.28 29.39 4,854 -0.12(-0.41%)
Dec 28, 2021 29.61 29.67 29.49 29.51 34,453 -0.10(-0.34%)
Dec 27, 2021 29.60 29.67 29.57 29.61 12,830 +0.06(+0.20%)
Dec 23, 2021 29.36 29.58 29.36 29.55 8,290 -0.31(-1.05%)
Dec 22, 2021 29.51 29.87 29.51 29.86 26,453 +0.05(+0.18%)
Dec 21, 2021 29.35 29.81 29.35 29.81 42,854 +0.45(+1.53%)
Dec 20, 2021 29.40 29.40 29.19 29.36 13,535 -0.41(-1.37%)
Dec 17, 2021 29.54 29.86 29.54 29.77 22,178 -0.16(-0.54%)
Dec 16, 2021 30.13 30.13 29.88 29.93 14,608 +0.00(+0.02%)
Dec 15, 2021 29.76 29.95 29.58 29.93 251,236 -0.07(-0.25%)
Dec 14, 2021 29.75 30.03 29.75 30.00 21,909 +0.05(+0.15%)
Dec 13, 2021 30.18 30.18 29.89 29.95 17,531 -0.49(-1.60%)
Dec 10, 2021 30.60 30.60 30.40 30.44 9,268 +0.08(+0.25%)
Dec 09, 2021 30.39 30.45 30.30 30.36 11,002 -0.08(-0.28%)
Dec 08, 2021 30.28 30.53 30.28 30.45 6,365 +0.02(+0.06%)
Dec 07, 2021 30.83 31.10 30.33 30.43 14,163 +0.40(+1.33%)
Dec 06, 2021 29.89 30.03 29.89 30.03 25,942 +0.33(+1.11%)
Dec 03, 2021 30.08 30.08 29.66 29.70 9,968 -0.56(-1.85%)
Dec 02, 2021 30.02 30.46 30.02 30.26 163,861 +0.51(+1.72%)
Dec 01, 2021 29.87 30.22 29.75 29.75 12,272 +0.13(+0.44%)
Nov 30, 2021 29.65 29.82 29.65 29.62 49,171 -0.18(-0.60%)
Nov 29, 2021 29.97 29.98 29.79 29.80 12,606 +0.01(+0.03%)
Nov 26, 2021 29.82 29.82 29.55 29.79 26,936 -0.78(-2.57%)
Nov 24, 2021 30.53 30.60 30.38 30.57 4,605 -0.14(-0.44%)
Nov 23, 2021 30.85 30.85 30.56 30.71 72,122 +0.01(+0.03%)
Nov 22, 2021 30.90 30.90 30.70 30.70 8,515 -0.17(-0.56%)
Nov 19, 2021 31.00 31.00 30.88 30.88 3,950 +0.04(+0.15%)
Nov 18, 2021 30.95 30.84 30.83 30.83 6,838 -0.43(-1.38%)
Nov 17, 2021 31.21 31.32 31.15 31.26 152,423 -0.16(-0.51%)
Nov 16, 2021 31.30 31.42 31.29 31.42 53,254 +0.13(+0.42%)
Nov 15, 2021 31.32 31.37 31.23 31.29 7,908 -0.07(-0.23%)
Nov 12, 2021 31.36 31.38 31.24 31.36 8,100 +0.03(+0.09%)
Nov 11, 2021 31.23 31.38 31.20 31.34 41,970 +0.48(+1.57%)
Nov 10, 2021 30.92 30.85 60,405 +0.03(+0.10%)
Nov 09, 2021 30.84 30.89 30.77 30.82 38,678 -0.18(-0.58%)
Nov 08, 2021 30.86 31.03 30.86 31.00 9,307 +0.24(+0.78%)
Nov 05, 2021 30.89 30.91 30.62 30.76 16,139 -0.08(-0.26%)
Nov 04, 2021 31.11 31.11 30.65 30.84 18,939 -0.13(-0.42%)
Nov 03, 2021 30.73 30.97 30.68 30.97 26,142 +0.22(+0.71%)
Nov 02, 2021 30.78 30.85 30.73 30.75 20,867 -0.35(-1.12%)
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.