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

23.83 -0.22 (-0.91%)
Streaming Delayed Price Updated: 3:49 PM EST, Dec 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 25.41 25.41 25.31 25.37 7,327 -0.14(-0.55%)
Oct 30, 2019 25.37 25.51 25.36 25.51 61,741 +0.07(+0.28%)
Oct 29, 2019 25.41 25.49 25.41 25.44 16,352 -0.15(-0.59%)
Oct 28, 2019 25.46 25.63 25.46 25.59 28,612 +0.14(+0.55%)
Oct 25, 2019 25.23 25.45 25.23 25.45 25,100 +0.14(+0.55%)
Oct 24, 2019 25.33 25.35 25.28 25.31 7,910 +0.03(+0.12%)
Oct 23, 2019 25.14 25.29 25.14 25.28 14,045 -0.02(-0.08%)
Oct 22, 2019 25.37 25.37 25.24 25.30 13,771 -0.02(-0.08%)
Oct 21, 2019 25.06 25.32 25.06 25.32 4,473 +0.22(+0.88%)
Oct 18, 2019 25.13 25.22 25.06 25.10 15,800 -0.14(-0.55%)
Oct 17, 2019 25.29 25.31 25.23 25.24 17,910 -0.01(-0.04%)
Oct 16, 2019 25.01 25.26 25.01 25.25 77,604 +0.07(+0.28%)
Oct 15, 2019 24.94 25.18 24.94 25.18 14,595 +0.29(+1.18%)
Oct 14, 2019 24.95 24.95 24.89 24.89 2,818 -0.05(-0.21%)
Oct 11, 2019 25.02 25.09 24.94 24.94 27,500 +0.29(+1.18%)
Oct 10, 2019 24.47 24.71 24.47 24.65 22,656 +0.17(+0.69%)
Oct 09, 2019 24.51 24.55 24.48 24.48 8,142 +0.19(+0.79%)
Oct 08, 2019 24.38 24.46 24.29 24.29 10,685 -0.19(-0.78%)
Oct 07, 2019 24.54 24.63 24.45 24.48 41,932 -0.16(-0.64%)
Oct 04, 2019 24.50 24.64 24.50 24.64 4,700 +0.08(+0.33%)
Oct 03, 2019 24.46 24.56 24.36 24.56 7,952 +0.24(+0.99%)
Oct 02, 2019 24.41 24.41 24.28 24.32 6,560 -0.24(-0.98%)
Oct 01, 2019 24.62 24.62 24.55 24.56 4,452 -0.06(-0.24%)
Sep 30, 2019 24.74 24.78 24.62 24.62 118,683 +0.10(+0.41%)
Sep 27, 2019 24.86 24.86 24.46 24.52 6,200 -0.33(-1.33%)
Sep 26, 2019 24.81 24.86 24.79 24.85 39,174 +0.00(+0.00%)
Sep 25, 2019 24.65 24.87 24.63 24.85 13,654 +0.01(+0.04%)
Sep 24, 2019 25.01 25.01 24.81 24.84 36,505 -0.22(-0.88%)
Sep 23, 2019 24.85 25.15 24.85 25.06 76,114 +0.02(+0.08%)
Sep 20, 2019 25.15 25.15 24.97 25.04 17,300 +0.01(+0.04%)
Sep 19, 2019 25.11 25.14 25.01 25.03 22,936 +0.01(+0.04%)
Sep 18, 2019 25.15 25.15 24.91 25.02 45,477 -0.09(-0.36%)
Sep 17, 2019 25.08 25.14 25.01 25.11 9,946 +0.03(+0.12%)
Sep 16, 2019 25.11 25.18 25.07 25.08 35,920 -0.20(-0.79%)
Sep 13, 2019 25.24 25.28 25.23 25.28 9,700 +0.12(+0.48%)
Sep 12, 2019 25.11 25.21 25.11 25.16 10,870 +0.05(+0.20%)
Sep 11, 2019 25.06 25.11 25.05 25.11 26,270 +0.21(+0.84%)
Sep 10, 2019 24.97 24.97 24.80 24.90 20,814 -0.01(-0.04%)
Sep 09, 2019 24.85 24.95 24.85 24.91 73,430 +0.09(+0.36%)
Sep 06, 2019 24.93 24.93 24.80 24.82 63,000 +0.02(+0.08%)
Sep 05, 2019 24.83 24.85 24.79 24.80 83,001 +0.22(+0.90%)
Sep 04, 2019 24.59 24.59 24.50 24.58 65,621 +0.33(+1.35%)
Sep 03, 2019 24.24 24.26 24.15 24.25 11,412 -0.10(-0.39%)
Aug 30, 2019 24.33 24.38 24.28 24.35 34,100 +0.11(+0.45%)
Aug 29, 2019 24.22 24.24 24.19 24.24 2,892 +0.15(+0.62%)
Aug 28, 2019 23.96 24.09 23.92 24.09 1,015,661 +0.14(+0.58%)
Aug 27, 2019 23.95 23.98 23.88 23.95 10,152 +0.13(+0.55%)
Aug 26, 2019 23.80 23.88 23.78 23.82 44,200 +0.13(+0.55%)
Aug 23, 2019 23.98 23.98 23.69 23.69 5,900 -0.34(-1.41%)
Aug 22, 2019 24.15 24.15 23.96 24.03 12,216 -0.25(-1.03%)
Aug 21, 2019 24.24 24.28 24.16 24.28 30,568 +0.18(+0.75%)
Aug 20, 2019 24.16 24.17 24.08 24.10 20,995 +0.01(+0.04%)
Aug 19, 2019 24.28 24.28 24.05 24.09 7,905 +0.19(+0.79%)
Aug 16, 2019 23.80 23.95 23.80 23.90 6,600 +0.28(+1.19%)
Aug 15, 2019 23.74 23.74 23.60 23.62 2,922 +0.09(+0.38%)
Aug 14, 2019 23.71 23.72 23.48 23.53 18,265 -0.46(-1.93%)
Aug 13, 2019 23.95 24.13 23.95 23.99 9,533 +0.14(+0.60%)
Aug 12, 2019 23.83 23.89 23.80 23.85 14,944 -0.18(-0.75%)
Aug 09, 2019 24.16 24.16 23.98 24.03 9,200 -0.22(-0.91%)
Aug 08, 2019 24.09 24.25 24.09 24.25 13,129 +0.19(+0.79%)
Aug 07, 2019 23.71 24.06 23.71 24.06 22,821 +0.20(+0.84%)
Aug 06, 2019 23.98 23.98 23.81 23.86 118,776 +0.25(+1.06%)
Aug 05, 2019 23.76 23.86 23.54 23.61 120,303 -0.74(-3.04%)
Aug 02, 2019 24.42 24.48 24.30 24.35 9,100 -0.07(-0.29%)
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.