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

25.55 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Jan 26, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2022 25.21 25.32 25.18 25.31 3,806 -0.09(-0.35%)
Jul 28, 2022 25.31 25.43 25.16 25.40 11,246 -0.05(-0.20%)
Jul 27, 2022 25.16 25.51 25.16 25.45 6,793 +0.42(+1.68%)
Jul 26, 2022 25.21 25.21 24.98 25.03 4,009 -0.17(-0.67%)
Jul 25, 2022 25.13 25.21 25.13 25.20 7,409 +0.07(+0.30%)
Jul 22, 2022 25.28 25.35 25.06 25.12 11,989 -0.25(-1.00%)
Jul 21, 2022 25.28 25.39 25.21 25.38 4,804 +0.30(+1.20%)
Jul 20, 2022 25.08 25.15 24.99 25.08 20,244 -0.10(-0.41%)
Jul 19, 2022 25.03 25.19 25.03 25.18 6,236 +0.36(+1.46%)
Jul 18, 2022 24.96 25.10 24.78 24.82 2,000 +0.17(+0.69%)
Jul 15, 2022 24.58 24.69 24.48 24.65 57,525 +0.10(+0.41%)
Jul 14, 2022 24.67 24.67 24.45 24.55 4,275 -0.11(-0.45%)
Jul 13, 2022 24.48 24.77 24.48 24.66 15,730 -0.13(-0.52%)
Jul 12, 2022 24.85 24.94 24.76 24.79 80,889 -0.09(-0.36%)
Jul 11, 2022 25.00 25.00 24.80 24.88 6,781 -0.49(-1.93%)
Jul 08, 2022 25.26 25.46 25.26 25.37 8,714 -0.04(-0.16%)
Jul 07, 2022 25.38 25.55 25.38 25.41 13,362 +0.43(+1.72%)
Jul 06, 2022 24.87 25.09 24.85 24.98 6,257 -0.11(-0.44%)
Jul 05, 2022 24.75 25.11 24.75 25.09 27,332 -0.42(-1.65%)
Jul 01, 2022 25.40 25.51 25.22 25.51 59,540 -0.08(-0.31%)
Jun 30, 2022 25.45 25.61 25.26 25.59 42,815 -0.12(-0.47%)
Jun 29, 2022 25.68 25.76 25.68 25.71 5,662 -0.08(-0.31%)
Jun 28, 2022 26.04 26.15 25.75 25.79 32,562 -0.01(-0.04%)
Jun 27, 2022 25.86 25.90 25.75 25.80 10,002 -0.04(-0.15%)
Jun 24, 2022 25.53 25.85 25.50 25.84 74,198 +0.53(+2.09%)
Jun 23, 2022 25.31 25.34 25.11 25.31 10,038 +0.08(+0.32%)
Jun 22, 2022 25.19 25.35 25.14 25.23 47,450 -0.37(-1.45%)
Jun 21, 2022 25.57 25.72 25.57 25.60 28,738 +0.38(+1.51%)
Jun 17, 2022 25.39 25.39 25.18 25.22 71,363 +0.22(+0.88%)
Jun 16, 2022 25.19 25.19 24.87 25.00 194,031 -0.83(-3.21%)
Jun 15, 2022 25.66 26.02 25.66 25.83 53,793 +0.25(+1.00%)
Jun 14, 2022 25.45 25.66 25.40 25.57 50,296 +0.27(+1.05%)
Jun 13, 2022 25.33 25.57 25.16 25.31 143,619 -0.77(-2.95%)
Jun 10, 2022 26.10 26.11 25.94 26.08 99,589 -0.10(-0.38%)
Jun 09, 2022 26.55 26.62 26.18 26.18 71,014 -0.51(-1.91%)
Jun 08, 2022 26.64 26.79 26.64 26.69 13,386 +0.05(+0.19%)
Jun 07, 2022 26.48 26.66 26.44 26.64 11,617 +0.14(+0.53%)
Jun 06, 2022 26.70 26.77 26.43 26.50 18,757 +0.27(+1.05%)
Jun 03, 2022 26.46 26.46 26.19 26.23 73,721 -0.48(-1.82%)
Jun 02, 2022 26.35 26.71 26.35 26.71 6,002 +0.44(+1.67%)
Jun 01, 2022 26.54 26.54 26.20 26.27 22,238 -0.16(-0.61%)
May 31, 2022 26.61 26.61 26.41 26.43 21,448 +0.42(+1.61%)
May 27, 2022 25.76 26.02 25.76 26.01 21,265 +0.14(+0.54%)
May 26, 2022 25.40 25.93 25.40 25.87 42,337 +0.43(+1.69%)
May 25, 2022 25.37 25.45 25.27 25.44 41,540 +0.16(+0.63%)
May 24, 2022 25.33 25.33 25.10 25.28 419,021 -0.59(-2.28%)
May 23, 2022 25.69 25.87 25.62 25.87 79,797 +0.25(+0.98%)
May 20, 2022 25.85 25.85 25.43 25.62 51,792 +0.04(+0.16%)
May 19, 2022 25.29 25.72 25.29 25.58 16,476 +0.31(+1.23%)
May 18, 2022 25.61 25.71 25.27 25.27 30,548 -0.56(-2.17%)
May 17, 2022 25.90 25.90 25.69 25.83 21,791 +0.50(+1.97%)
May 16, 2022 25.23 25.40 25.23 25.33 14,227 -0.13(-0.51%)
May 13, 2022 25.02 25.47 25.02 25.46 19,064 +0.64(+2.58%)
May 12, 2022 24.74 25.04 24.59 24.82 57,083 -0.12(-0.48%)
May 11, 2022 25.16 25.30 24.89 24.94 27,776 -0.17(-0.68%)
May 10, 2022 25.27 25.27 24.90 25.11 45,561 +0.06(+0.24%)
May 09, 2022 25.30 25.35 24.95 25.05 14,671 -0.64(-2.49%)
May 06, 2022 25.75 25.78 25.50 25.69 95,599 -0.17(-0.66%)
May 05, 2022 26.20 26.20 25.69 25.86 78,833 -0.83(-3.11%)
May 04, 2022 26.25 26.72 26.19 26.69 6,284 +0.08(+0.30%)
May 03, 2022 26.56 26.61 26.46 26.61 21,036 +0.08(+0.30%)
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.