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

25.87 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 23, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Dec 01, 2015 21.82 21.82 21.67 21.75 92,833 +0.06(+0.28%)
Nov 30, 2015 21.50 21.71 21.50 21.69 47,369 +0.07(+0.32%)
Nov 27, 2015 21.81 21.81 21.62 21.62 16,341 -0.24(-1.10%)
Nov 25, 2015 22.03 21.86 21.86 21.86 131,600 -0.22(-1.00%)
Nov 24, 2015 21.82 22.10 21.77 22.08 36,207 +0.11(+0.50%)
Nov 23, 2015 22.19 22.21 21.97 21.97 76,314 -0.12(-0.54%)
Nov 20, 2015 22.03 22.24 22.02 22.09 104,648 +0.11(+0.50%)
Nov 19, 2015 21.84 22.04 21.81 21.98 33,169 +0.17(+0.78%)
Nov 18, 2015 21.63 21.84 21.61 21.81 41,100 +0.05(+0.23%)
Nov 17, 2015 21.86 21.86 21.63 21.76 64,527 -0.05(-0.23%)
Nov 16, 2015 21.57 21.82 21.46 21.81 76,217 +0.35(+1.63%)
Nov 13, 2015 21.46 21.53 21.34 21.46 57,279 -0.12(-0.56%)
Nov 12, 2015 21.78 21.89 21.58 21.58 103,493 -0.18(-0.83%)
Nov 11, 2015 21.91 21.91 21.72 21.76 11,777 -0.07(-0.32%)
Nov 10, 2015 21.91 21.91 21.67 21.83 85,571 -0.12(-0.55%)
Nov 09, 2015 22.25 22.25 21.84 21.95 46,616 -0.43(-1.94%)
Nov 06, 2015 22.28 22.44 22.04 22.38 27,970 -0.25(-1.08%)
Nov 05, 2015 22.50 22.63 22.37 22.63 59,196 +0.13(+0.59%)
Nov 04, 2015 22.83 22.83 22.45 22.50 325,510 -0.07(-0.32%)
Nov 03, 2015 22.36 22.67 22.24 22.57 178,361 +0.19(+0.85%)
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.