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

31.34 USD -0.02 (-0.05%)
Official Closing Price Updated: 4:10 PM EDT, Oct 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 15, 2021 31.03 31.39 31.03 31.36 5,163 +0.31(+1.01%)
Oct 14, 2021 31.00 31.06 30.97 31.05 4,315 +0.03(+0.09%)
Oct 13, 2021 30.98 31.07 30.80 31.02 19,318 +0.35(+1.14%)
Oct 12, 2021 30.96 30.96 30.64 30.67 5,617 -0.14(-0.45%)
Oct 11, 2021 30.99 31.07 30.81 30.81 12,592 -0.09(-0.28%)
Oct 08, 2021 30.79 30.92 30.74 30.90 23,363 +0.15(+0.48%)
Oct 07, 2021 30.58 30.82 30.53 30.75 39,738 +0.56(+1.85%)
Oct 06, 2021 29.84 30.21 29.84 30.19 33,849 -0.13(-0.43%)
Oct 05, 2021 30.18 30.39 30.15 30.32 16,179 +0.42(+1.40%)
Oct 04, 2021 30.02 30.02 29.80 29.90 20,970 -0.47(-1.55%)
Oct 01, 2021 30.23 30.46 30.20 30.37 7,132 -0.12(-0.39%)
Sep 30, 2021 30.65 30.68 30.48 30.49 6,939 +0.21(+0.68%)
Sep 29, 2021 30.37 30.54 30.28 30.28 8,158 -0.17(-0.55%)
Sep 28, 2021 30.63 30.63 30.42 30.45 41,362 -0.38(-1.23%)
Sep 27, 2021 30.49 30.85 30.49 30.83 12,002 +0.30(+0.98%)
Sep 24, 2021 30.56 30.65 30.48 30.53 31,981 -0.39(-1.28%)
Sep 23, 2021 30.77 30.99 30.74 30.92 6,418 +0.11(+0.37%)
Sep 22, 2021 30.82 30.98 30.73 30.81 43,627 +0.38(+1.25%)
Sep 21, 2021 30.40 30.48 30.32 30.43 6,036 +0.24(+0.78%)
Sep 20, 2021 30.25 30.39 29.99 30.19 19,961 -0.79(-2.54%)
Sep 17, 2021 30.99 31.03 30.85 30.98 11,637 +0.05(+0.18%)
Sep 16, 2021 30.88 30.96 30.77 30.93 5,174 -0.28(-0.90%)
Sep 15, 2021 31.05 31.21 31.04 31.21 23,124 -0.01(-0.04%)
Sep 14, 2021 31.38 31.38 31.18 31.22 64,231 -0.33(-1.03%)
Sep 13, 2021 31.39 31.63 31.39 31.55 46,256 +0.10(+0.31%)
Sep 10, 2021 31.65 31.65 31.44 31.45 25,313 -0.06(-0.18%)
Sep 09, 2021 31.55 31.55 31.39 31.51 33,609 -0.12(-0.39%)
Sep 08, 2021 31.66 31.66 31.58 31.63 2,740 -0.31(-0.97%)
Sep 07, 2021 31.88 32.02 31.88 31.94 6,396 +0.25(+0.78%)
Sep 03, 2021 31.51 31.70 31.51 31.69 30,679 +0.23(+0.74%)
Sep 02, 2021 31.63 31.63 31.46 31.46 217,346 -0.35(-1.10%)
Sep 01, 2021 31.56 31.81 31.56 31.81 44,096 +0.41(+1.31%)
Aug 31, 2021 31.28 31.40 31.29 31.40 2,839 +0.42(+1.35%)
Aug 30, 2021 30.89 31.04 30.86 30.98 5,009 +0.05(+0.16%)
Aug 27, 2021 30.81 30.96 30.80 30.93 8,017 +0.24(+0.78%)
Aug 26, 2021 30.79 30.81 30.68 30.69 6,161 -0.28(-0.91%)
Aug 25, 2021 30.87 31.00 30.87 30.98 2,680 -0.00(-0.01%)
Aug 24, 2021 30.74 31.00 30.74 30.98 50,967 +0.58(+1.91%)
Aug 23, 2021 30.10 30.41 30.10 30.40 4,678 +0.36(+1.20%)
Aug 20, 2021 29.90 30.06 29.90 30.04 12,712 -0.01(-0.03%)
Aug 19, 2021 29.97 30.12 29.91 30.05 32,133 -0.41(-1.33%)
Aug 18, 2021 30.72 30.75 30.44 30.45 14,525 +0.09(+0.31%)
Aug 17, 2021 30.50 30.54 30.26 30.36 61,508 -0.53(-1.71%)
Aug 16, 2021 30.83 30.89 30.79 30.89 22,990 -0.24(-0.77%)
Aug 13, 2021 31.16 31.16 31.03 31.13 21,553 -0.15(-0.47%)
Aug 12, 2021 31.38 31.38 31.17 31.27 69,518 -0.24(-0.76%)
Aug 11, 2021 31.54 31.54 31.41 31.51 3,142 +0.07(+0.22%)
Aug 10, 2021 31.67 31.67 31.35 31.44 5,914 +0.05(+0.16%)
Aug 09, 2021 31.39 31.47 31.36 31.39 4,643 +0.22(+0.71%)
Aug 06, 2021 31.22 31.22 31.11 31.17 8,042 -0.23(-0.74%)
Aug 05, 2021 31.33 31.44 31.33 31.40 8,772 -0.02(-0.06%)
Aug 04, 2021 31.40 31.61 31.40 31.42 57,371 +0.13(+0.41%)
Aug 03, 2021 31.02 31.33 31.02 31.29 14,884 +0.10(+0.33%)
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.