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

25.59 -0.12 (-0.47%)
Official Closing Price Updated: 8:00 PM EDT, Jun 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2016 21.21 21.21 21.21 0 -0.09(-0.42%)
Dec 29, 2016 21.17 21.33 21.16 21.30 610,648 +0.24(+1.14%)
Dec 28, 2016 21.13 21.16 20.92 21.06 31,936 +0.05(+0.24%)
Dec 27, 2016 20.90 21.09 20.90 21.01 42,139 +0.12(+0.57%)
Dec 23, 2016 20.89 20.89 20.89 0 +0.06(+0.29%)
Dec 22, 2016 20.91 20.93 20.74 20.83 1,869,931 -0.19(-0.90%)
Dec 21, 2016 21.23 21.23 21.02 21.02 45,178 -0.11(-0.52%)
Dec 20, 2016 21.07 21.20 21.07 21.13 36,838 +0.07(+0.33%)
Dec 19, 2016 21.20 21.24 21.04 21.06 70,864 -0.16(-0.75%)
Dec 16, 2016 21.19 21.33 21.17 21.22 527,602 -0.09(-0.42%)
Dec 15, 2016 21.17 21.36 21.17 21.31 181,499 +0.05(+0.24%)
Dec 14, 2016 21.59 21.59 21.16 21.26 21,000 -0.36(-1.67%)
Dec 13, 2016 21.66 21.71 21.58 21.62 52,833 +0.12(+0.56%)
Dec 12, 2016 21.63 21.63 21.43 21.50 2,208,174 -0.23(-1.06%)
Dec 09, 2016 21.61 21.78 21.61 21.73 189,757 +0.01(+0.05%)
Dec 08, 2016 21.71 21.74 21.55 21.72 44,665 +0.12(+0.56%)
Dec 07, 2016 21.44 21.63 21.35 21.60 83,123 +0.24(+1.12%)
Dec 06, 2016 21.54 21.54 21.28 21.36 45,558 +0.09(+0.41%)
Dec 05, 2016 21.29 21.31 21.20 21.27 28,343 +0.09(+0.44%)
Dec 02, 2016 21.26 21.29 21.14 21.18 17,560 -0.11(-0.52%)
Dec 01, 2016 21.50 21.50 21.18 21.29 61,722 -0.20(-0.93%)
Nov 30, 2016 21.36 21.51 21.36 21.49 6,810 +0.12(+0.56%)
Nov 29, 2016 21.35 21.44 21.30 21.37 78,551 +0.03(+0.14%)
Nov 28, 2016 21.44 21.44 21.34 21.34 12,517 -0.02(-0.09%)
Nov 25, 2016 21.36 21.39 21.31 21.36 16,903 +0.17(+0.80%)
Nov 23, 2016 21.19 21.19 21.19 0 -0.14(-0.66%)
Nov 22, 2016 21.30 21.34 21.24 21.33 18,709 +0.23(+1.09%)
Nov 21, 2016 20.99 21.17 20.99 21.10 58,200 +0.13(+0.62%)
Nov 18, 2016 21.17 21.17 20.91 20.97 17,063 -0.04(-0.19%)
Nov 17, 2016 21.11 21.16 20.97 21.01 192,742 +0.08(+0.36%)
Nov 16, 2016 20.86 20.98 20.82 20.93 26,345 -0.19(-0.88%)
Nov 15, 2016 20.80 21.15 20.80 21.12 20,790 +0.38(+1.83%)
Nov 14, 2016 21.00 21.00 20.59 20.74 199,040 -0.07(-0.34%)
Nov 11, 2016 20.94 20.98 20.73 20.81 17,189 -0.36(-1.70%)
Nov 10, 2016 21.45 21.63 21.05 21.17 26,601 -0.31(-1.44%)
Nov 09, 2016 21.29 21.67 21.29 21.48 57,510 -0.43(-1.96%)
Nov 08, 2016 21.75 22.08 21.70 21.91 30,609 +0.03(+0.14%)
Nov 07, 2016 21.56 21.97 21.56 21.88 10,533 +0.65(+3.06%)
Nov 04, 2016 21.26 21.40 21.23 21.23 5,096 -0.18(-0.84%)
Nov 03, 2016 21.45 21.62 21.36 21.41 35,331 -0.10(-0.46%)
Nov 02, 2016 21.77 21.79 21.48 21.51 12,637 -0.26(-1.19%)
Nov 01, 2016 21.88 21.93 21.69 21.77 66,946 -0.14(-0.65%)
Oct 31, 2016 21.81 22.02 21.81 21.91 50,789 +0.08(+0.38%)
Oct 28, 2016 21.92 22.02 21.79 21.83 8,709 -0.16(-0.73%)
Oct 27, 2016 21.99 22.11 21.93 21.99 332,343 -0.04(-0.18%)
Oct 26, 2016 21.99 22.12 21.96 22.03 9,850 -0.13(-0.59%)
Oct 25, 2016 22.14 22.28 22.14 22.16 35,846 -0.11(-0.49%)
Oct 24, 2016 22.28 22.37 22.19 22.27 19,300 +0.10(+0.45%)
Oct 21, 2016 22.19 22.28 22.12 22.17 9,239 +0.06(+0.27%)
Oct 20, 2016 22.08 22.24 22.07 22.11 108,007 -0.05(-0.23%)
Oct 19, 2016 22.10 22.22 22.07 22.16 34,996 +0.10(+0.45%)
Oct 18, 2016 22.04 22.11 22.03 22.06 3,001 +0.24(+1.10%)
Oct 17, 2016 21.82 21.85 21.80 21.82 28,078 +0.02(+0.09%)
Oct 14, 2016 21.91 21.98 21.80 21.80 62,784 +0.03(+0.14%)
Oct 13, 2016 21.65 21.87 21.65 21.77 6,160 -0.20(-0.91%)
Oct 12, 2016 22.08 22.08 21.95 21.97 10,657 +0.00(+0.00%)
Oct 11, 2016 22.23 22.23 21.97 21.97 13,649 -0.36(-1.61%)
Oct 10, 2016 22.33 22.45 22.33 22.33 26,086 +0.15(+0.68%)
Oct 07, 2016 22.30 22.30 22.15 22.18 60,313 -0.12(-0.54%)
Oct 06, 2016 22.22 22.34 22.17 22.30 13,052 +0.03(+0.14%)
Oct 05, 2016 22.20 22.32 22.20 22.27 49,572 +0.18(+0.82%)
Oct 04, 2016 22.26 22.26 21.98 22.09 3,777 -0.01(-0.05%)
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.