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

25.75 -0.04 (-0.16%)
Streaming Delayed Price Updated: 3:33 PM EDT, Jun 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2016 19.19 19.33 19.08 19.08 36,098 +0.00(+0.00%)
Feb 26, 2016 19.20 19.29 19.05 19.08 11,404 -0.03(-0.16%)
Feb 25, 2016 19.14 19.15 18.91 19.11 7,741 +0.07(+0.37%)
Feb 24, 2016 18.82 19.10 18.74 19.04 20,481 -0.03(-0.16%)
Feb 23, 2016 19.23 19.30 19.04 19.07 18,741 -0.36(-1.85%)
Feb 22, 2016 19.37 19.45 19.28 19.43 33,955 +0.38(+1.99%)
Feb 19, 2016 19.02 19.16 18.95 19.05 19,456 -0.13(-0.68%)
Feb 18, 2016 19.32 19.33 19.07 19.18 61,283 -0.09(-0.47%)
Feb 17, 2016 19.19 19.28 19.08 19.27 29,961 +0.36(+1.90%)
Feb 16, 2016 18.67 18.97 18.67 18.91 24,561 +0.55(+3.02%)
Feb 12, 2016 18.32 18.36 18.36 18.36 23,900 +0.25(+1.41%)
Feb 11, 2016 17.97 18.23 17.97 18.10 100,924 -0.20(-1.09%)
Feb 10, 2016 18.54 18.65 18.30 18.30 39,116 -0.03(-0.16%)
Feb 09, 2016 18.20 18.61 18.20 18.33 50,020 -0.29(-1.53%)
Feb 08, 2016 18.52 18.69 18.45 18.61 64,186 -0.20(-1.04%)
Feb 05, 2016 19.04 19.06 18.77 18.81 56,082 -0.22(-1.16%)
Feb 04, 2016 18.93 19.06 18.85 19.03 10,328 +0.20(+1.06%)
Feb 03, 2016 18.69 18.84 18.54 18.83 314,980 +0.24(+1.30%)
Feb 02, 2016 18.83 18.83 18.51 18.59 26,119 -0.48(-2.52%)
Feb 01, 2016 19.02 19.14 18.91 19.07 32,607 -0.23(-1.19%)
Jan 29, 2016 18.93 19.30 18.93 19.30 107,308 +0.61(+3.26%)
Jan 28, 2016 18.70 18.83 18.63 18.69 134,102 +0.19(+1.03%)
Jan 27, 2016 18.53 18.75 18.36 18.50 30,758 -0.04(-0.22%)
Jan 26, 2016 18.39 18.56 18.37 18.54 16,499 +0.26(+1.42%)
Jan 25, 2016 18.44 18.54 18.28 18.28 39,318 -0.26(-1.40%)
Jan 22, 2016 18.42 18.55 18.38 18.54 156,539 +0.40(+2.21%)
Jan 21, 2016 18.21 18.36 17.93 18.14 659,341 +0.16(+0.89%)
Jan 20, 2016 18.08 18.21 17.69 17.98 158,614 -0.39(-2.12%)
Jan 19, 2016 18.50 18.69 18.22 18.37 750,488 +0.21(+1.16%)
Jan 15, 2016 18.15 18.16 18.16 18.16 259,900 -0.51(-2.73%)
Jan 14, 2016 18.53 18.86 18.38 18.67 567,304 +0.18(+0.97%)
Jan 13, 2016 18.93 18.93 18.42 18.49 46,722 -0.25(-1.33%)
Jan 12, 2016 18.77 18.79 18.59 18.74 137,508 +0.04(+0.21%)
Jan 11, 2016 18.89 18.89 18.50 18.70 215,203 +0.01(+0.05%)
Jan 08, 2016 18.92 18.98 18.56 18.69 71,944 -0.03(-0.16%)
Jan 07, 2016 19.04 19.12 18.72 18.72 1,864,840 -0.68(-3.51%)
Jan 06, 2016 19.40 19.48 19.30 19.40 173,841 -0.15(-0.77%)
Jan 05, 2016 19.58 19.71 19.50 19.55 51,497 +0.08(+0.41%)
Jan 04, 2016 19.68 19.68 19.30 19.47 59,531 -0.53(-2.65%)
Dec 31, 2015 20.23 20.00 20.00 20.00 199,000 +0.07(+0.35%)
Dec 30, 2015 20.06 20.28 19.93 19.93 450,343 -0.25(-1.24%)
Dec 29, 2015 20.20 20.40 20.17 20.18 272,006 -0.23(-1.13%)
Dec 28, 2015 20.13 20.49 20.00 20.41 539,628 -0.42(-2.02%)
Dec 24, 2015 20.36 20.83 20.83 20.83 161,400 +0.06(+0.29%)
Dec 23, 2015 20.58 20.85 20.51 20.77 176,514 +0.33(+1.61%)
Dec 22, 2015 20.22 20.62 20.22 20.44 186,881 +0.10(+0.49%)
Dec 21, 2015 20.33 20.59 20.14 20.34 219,605 +0.01(+0.05%)
Dec 18, 2015 20.09 20.44 20.09 20.33 114,070 +0.05(+0.25%)
Dec 17, 2015 20.56 20.61 20.25 20.28 117,580 -0.24(-1.17%)
Dec 16, 2015 20.38 20.61 20.14 20.52 246,341 +0.52(+2.60%)
Dec 15, 2015 20.05 20.28 20.00 20.00 171,214 +0.00(+0.00%)
Dec 14, 2015 19.93 20.00 19.60 20.00 174,743 +0.37(+1.88%)
Dec 11, 2015 19.87 20.06 19.61 19.63 82,300 -0.53(-2.63%)
Dec 10, 2015 19.99 20.27 19.84 20.16 108,391 +0.07(+0.35%)
Dec 09, 2015 20.10 20.62 19.97 20.09 193,102 -0.25(-1.23%)
Dec 08, 2015 20.00 20.50 20.00 20.34 410,384 -0.07(-0.34%)
Dec 07, 2015 20.73 20.73 20.38 20.41 126,949 -0.19(-0.92%)
Dec 04, 2015 20.58 20.94 20.36 20.60 142,896 +0.06(+0.29%)
Dec 03, 2015 20.94 20.94 19.59 20.54 61,297 -0.14(-0.68%)
Dec 02, 2015 21.00 21.04 20.64 20.68 106,258 -1.07(-4.92%)
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.