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

25.80 -0.04 (-0.15%)
Official Closing Price Updated: 8:00 PM EDT, Jun 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 22.05 22.07 21.97 22.00 35,993 -0.02(-0.09%)
Jan 30, 2017 22.10 22.11 21.96 22.02 124,941 -0.28(-1.26%)
Jan 27, 2017 22.36 22.36 21.50 22.30 86,639 +0.00(+0.00%)
Jan 26, 2017 22.44 22.44 22.21 22.30 374,921 +0.01(+0.04%)
Jan 25, 2017 22.18 22.29 22.13 22.29 29,169 +0.17(+0.77%)
Jan 24, 2017 22.06 22.17 22.03 22.12 36,053 +0.12(+0.55%)
Jan 23, 2017 21.86 22.01 21.74 22.00 20,619 +0.28(+1.29%)
Jan 20, 2017 21.83 21.83 21.68 21.72 16,406 -0.07(-0.32%)
Jan 19, 2017 21.78 21.88 21.68 21.79 95,640 -0.08(-0.37%)
Jan 18, 2017 21.93 21.93 21.76 21.87 33,603 -0.01(-0.05%)
Jan 17, 2017 21.73 21.95 21.73 21.88 57,424 +0.02(+0.09%)
Jan 13, 2017 21.86 21.86 21.86 0 -0.03(-0.14%)
Jan 12, 2017 22.03 22.03 21.76 21.89 151,058 -0.06(-0.27%)
Jan 11, 2017 21.75 22.00 21.75 21.95 31,267 +0.15(+0.69%)
Jan 10, 2017 21.82 21.88 21.71 21.80 8,688 +0.12(+0.55%)
Jan 09, 2017 21.69 21.71 21.59 21.68 249,236 +0.02(+0.09%)
Jan 06, 2017 21.71 21.71 21.61 21.66 33,094 +0.00(+0.00%)
Jan 05, 2017 21.53 21.69 21.49 21.66 81,507 +0.17(+0.79%)
Jan 04, 2017 21.50 21.58 21.48 21.49 54,251 +0.02(+0.09%)
Jan 03, 2017 21.50 22.00 21.35 21.47 141,460 +0.26(+1.23%)
Dec 30, 2016 21.21 21.21 21.21 0 -0.09(-0.42%)
Dec 29, 2016 21.17 21.33 21.16 21.30 610,648 +0.24(+1.14%)
Dec 28, 2016 21.13 21.16 20.92 21.06 31,936 +0.05(+0.24%)
Dec 27, 2016 20.90 21.09 20.90 21.01 42,139 +0.12(+0.57%)
Dec 23, 2016 20.89 20.89 20.89 0 +0.06(+0.29%)
Dec 22, 2016 20.91 20.93 20.74 20.83 1,869,931 -0.19(-0.90%)
Dec 21, 2016 21.23 21.23 21.02 21.02 45,178 -0.11(-0.52%)
Dec 20, 2016 21.07 21.20 21.07 21.13 36,838 +0.07(+0.33%)
Dec 19, 2016 21.20 21.24 21.04 21.06 70,864 -0.16(-0.75%)
Dec 16, 2016 21.19 21.33 21.17 21.22 527,602 -0.09(-0.42%)
Dec 15, 2016 21.17 21.36 21.17 21.31 181,499 +0.05(+0.24%)
Dec 14, 2016 21.59 21.59 21.16 21.26 21,000 -0.36(-1.67%)
Dec 13, 2016 21.66 21.71 21.58 21.62 52,833 +0.12(+0.56%)
Dec 12, 2016 21.63 21.63 21.43 21.50 2,208,174 -0.23(-1.06%)
Dec 09, 2016 21.61 21.78 21.61 21.73 189,757 +0.01(+0.05%)
Dec 08, 2016 21.71 21.74 21.55 21.72 44,665 +0.12(+0.56%)
Dec 07, 2016 21.44 21.63 21.35 21.60 83,123 +0.24(+1.12%)
Dec 06, 2016 21.54 21.54 21.28 21.36 45,558 +0.09(+0.41%)
Dec 05, 2016 21.29 21.31 21.20 21.27 28,343 +0.09(+0.44%)
Dec 02, 2016 21.26 21.29 21.14 21.18 17,560 -0.11(-0.52%)
Dec 01, 2016 21.50 21.50 21.18 21.29 61,722 -0.20(-0.93%)
Nov 30, 2016 21.36 21.51 21.36 21.49 6,810 +0.12(+0.56%)
Nov 29, 2016 21.35 21.44 21.30 21.37 78,551 +0.03(+0.14%)
Nov 28, 2016 21.44 21.44 21.34 21.34 12,517 -0.02(-0.09%)
Nov 25, 2016 21.36 21.39 21.31 21.36 16,903 +0.17(+0.80%)
Nov 23, 2016 21.19 21.19 21.19 0 -0.14(-0.66%)
Nov 22, 2016 21.30 21.34 21.24 21.33 18,709 +0.23(+1.09%)
Nov 21, 2016 20.99 21.17 20.99 21.10 58,200 +0.13(+0.62%)
Nov 18, 2016 21.17 21.17 20.91 20.97 17,063 -0.04(-0.19%)
Nov 17, 2016 21.11 21.16 20.97 21.01 192,742 +0.08(+0.36%)
Nov 16, 2016 20.86 20.98 20.82 20.93 26,345 -0.19(-0.88%)
Nov 15, 2016 20.80 21.15 20.80 21.12 20,790 +0.38(+1.83%)
Nov 14, 2016 21.00 21.00 20.59 20.74 199,040 -0.07(-0.34%)
Nov 11, 2016 20.94 20.98 20.73 20.81 17,189 -0.36(-1.70%)
Nov 10, 2016 21.45 21.63 21.05 21.17 26,601 -0.31(-1.44%)
Nov 09, 2016 21.29 21.67 21.29 21.48 57,510 -0.43(-1.96%)
Nov 08, 2016 21.75 22.08 21.70 21.91 30,609 +0.03(+0.14%)
Nov 07, 2016 21.56 21.97 21.56 21.88 10,533 +0.65(+3.06%)
Nov 04, 2016 21.26 21.40 21.23 21.23 5,096 -0.18(-0.84%)
Nov 03, 2016 21.45 21.62 21.36 21.41 35,331 -0.10(-0.46%)
Nov 02, 2016 21.77 21.79 21.48 21.51 12,637 -0.26(-1.19%)
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.