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

25.79 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2016 21.30 21.50 21.30 21.43 7,798 -0.04(-0.19%)
Jul 28, 2016 21.52 21.52 21.36 21.47 62,884 -0.03(-0.14%)
Jul 27, 2016 21.56 21.59 21.39 21.50 20,321 +0.01(+0.05%)
Jul 26, 2016 21.46 21.59 21.46 21.49 28,515 +0.08(+0.37%)
Jul 25, 2016 21.55 21.55 21.37 21.41 19,934 -0.08(-0.37%)
Jul 22, 2016 21.38 21.52 21.37 21.49 7,050 +0.13(+0.61%)
Jul 21, 2016 21.49 21.49 21.33 21.36 983,555 -0.12(-0.56%)
Jul 20, 2016 21.49 21.53 21.34 21.48 108,717 +0.15(+0.70%)
Jul 19, 2016 21.32 21.39 21.29 21.33 11,898 -0.14(-0.65%)
Jul 18, 2016 21.15 21.48 21.15 21.47 133,414 +0.19(+0.89%)
Jul 15, 2016 21.33 21.33 21.23 21.28 10,834 +0.00(+0.00%)
Jul 14, 2016 21.34 21.39 21.23 21.28 45,822 +0.12(+0.57%)
Jul 13, 2016 21.07 21.23 21.01 21.16 48,566 -0.04(-0.19%)
Jul 12, 2016 21.20 21.24 21.12 21.20 44,488 +0.31(+1.48%)
Jul 11, 2016 20.83 21.00 20.83 20.89 39,741 +0.14(+0.67%)
Jul 08, 2016 20.64 20.75 20.58 20.75 26,089 +0.29(+1.42%)
Jul 07, 2016 20.59 20.61 20.35 20.46 19,489 -0.03(-0.15%)
Jul 06, 2016 20.29 20.50 20.20 20.49 31,774 -0.23(-1.11%)
Jul 05, 2016 20.88 20.88 20.64 20.72 722,273 -0.27(-1.29%)
Jul 01, 2016 20.85 20.99 20.99 20.99 68,100 +0.23(+1.11%)
Jun 30, 2016 20.61 20.87 20.61 20.76 17,753 +0.12(+0.58%)
Jun 29, 2016 20.61 20.66 20.53 20.64 46,738 +0.31(+1.52%)
Jun 28, 2016 20.10 20.34 20.10 20.33 42,468 +0.55(+2.78%)
Jun 27, 2016 19.97 19.97 19.66 19.78 32,487 -0.24(-1.20%)
Jun 24, 2016 19.91 20.40 19.91 20.02 33,305 -0.95(-4.53%)
Jun 23, 2016 20.71 20.98 20.71 20.97 51,573 +0.30(+1.45%)
Jun 22, 2016 20.60 20.79 20.57 20.67 108,132 +0.01(+0.05%)
Jun 21, 2016 20.47 20.66 20.43 20.66 131,654 +0.09(+0.44%)
Jun 20, 2016 20.63 20.63 20.45 20.57 7,004 +0.29(+1.43%)
Jun 17, 2016 20.15 20.28 20.10 20.28 18,386 -0.03(-0.15%)
Jun 16, 2016 19.92 20.32 19.89 20.31 40,902 +0.09(+0.45%)
Jun 15, 2016 20.36 20.49 20.20 20.22 12,494 +0.11(+0.55%)
Jun 14, 2016 20.08 20.25 19.97 20.11 52,564 -0.07(-0.35%)
Jun 13, 2016 20.15 20.29 20.11 20.18 94,438 -0.20(-0.98%)
Jun 10, 2016 20.51 20.51 20.34 20.38 6,217 -0.37(-1.78%)
Jun 09, 2016 20.69 20.80 20.69 20.75 495,746 -0.14(-0.67%)
Jun 08, 2016 20.97 21.05 20.85 20.89 107,070 +0.00(+0.00%)
Jun 07, 2016 20.91 20.95 20.83 20.89 157,471 +0.13(+0.63%)
Jun 06, 2016 20.65 20.82 20.65 20.76 43,147 +0.21(+1.02%)
Jun 03, 2016 20.52 20.69 20.47 20.55 26,159 +0.09(+0.44%)
Jun 02, 2016 20.28 20.52 20.28 20.46 17,532 +0.14(+0.69%)
Jun 01, 2016 20.40 20.40 20.29 20.32 121,399 -0.05(-0.25%)
May 31, 2016 20.31 21.32 20.30 20.37 61,162 +0.08(+0.39%)
May 27, 2016 20.39 20.29 20.29 20.29 14,000 +0.06(+0.30%)
May 26, 2016 20.35 20.35 20.14 20.23 50,312 +0.08(+0.40%)
May 25, 2016 20.13 20.27 20.13 20.15 69,862 +0.16(+0.80%)
May 24, 2016 19.84 20.05 19.84 19.99 12,808 +0.20(+1.01%)
May 23, 2016 19.88 19.89 19.76 19.79 15,356 -0.01(-0.05%)
May 20, 2016 19.75 19.89 19.73 19.80 41,930 +0.07(+0.35%)
May 19, 2016 19.68 19.77 19.57 19.73 38,027 -0.20(-1.00%)
May 18, 2016 19.96 20.01 19.79 19.93 19,251 +0.09(+0.45%)
May 17, 2016 19.97 19.97 19.80 19.84 199,096 -0.19(-0.95%)
May 16, 2016 19.89 20.09 19.89 20.03 50,996 +0.30(+1.50%)
May 13, 2016 19.87 19.88 19.69 19.73 22,719 -0.21(-1.03%)
May 12, 2016 20.07 20.09 19.93 19.94 115,289 -0.03(-0.15%)
May 11, 2016 19.98 20.20 19.97 19.97 29,910 -0.15(-0.75%)
May 10, 2016 20.11 20.20 19.98 20.12 17,082 +0.24(+1.21%)
May 09, 2016 20.05 20.05 19.78 19.88 185,544 -0.05(-0.25%)
May 06, 2016 20.00 20.03 19.87 19.93 279,437 +0.02(+0.10%)
May 05, 2016 20.09 20.22 19.87 19.91 144,301 -0.03(-0.15%)
May 04, 2016 20.16 20.22 19.94 19.94 102,435 -0.28(-1.38%)
May 03, 2016 20.38 20.38 20.15 20.22 51,039 -0.42(-2.04%)
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.