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

24.64 -0.19 (-0.76%)
Official Closing Price Updated: 8:00 PM EST, Feb 3, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 03, 2023 24.63 24.83 24.63 24.64 497,181 -0.19(-0.76%)
Feb 02, 2023 24.96 24.96 24.71 24.83 157,051 -0.14(-0.56%)
Feb 01, 2023 24.80 25.06 24.78 24.97 70,902 +0.18(+0.72%)
Jan 31, 2023 24.62 24.80 24.62 24.79 10,188 -0.07(-0.28%)
Jan 30, 2023 25.02 25.02 24.85 24.86 10,990 -0.49(-1.93%)
Jan 27, 2023 25.34 25.47 25.27 25.35 9,463 -0.20(-0.78%)
Jan 26, 2023 25.43 25.55 25.36 25.55 8,017 +0.31(+1.23%)
Jan 25, 2023 25.09 25.24 25.00 25.24 25,483 +0.00(+0.00%)
Jan 24, 2023 25.08 25.31 25.08 25.24 16,880 -0.03(-0.12%)
Jan 23, 2023 25.10 25.36 25.10 25.27 31,899 +0.22(+0.89%)
Jan 20, 2023 24.83 25.06 24.83 25.05 42,922 +0.27(+1.07%)
Jan 19, 2023 24.58 24.81 24.58 24.78 56,321 +0.24(+0.98%)
Jan 18, 2023 24.85 24.85 24.52 24.54 14,798 -0.15(-0.61%)
Jan 17, 2023 24.62 24.69 24.58 24.69 25,409 -0.01(-0.04%)
Jan 13, 2023 24.49 24.71 24.49 24.70 8,572 +0.12(+0.49%)
Jan 12, 2023 24.62 24.64 24.43 24.58 26,836 +0.01(+0.06%)
Jan 11, 2023 24.46 24.58 24.46 24.57 4,398 +0.14(+0.55%)
Jan 10, 2023 24.32 24.45 24.32 24.43 9,416 +0.15(+0.60%)
Jan 09, 2023 24.37 24.42 24.28 24.28 3,123 +0.01(+0.06%)
Jan 06, 2023 23.92 24.28 23.92 24.27 4,174 +0.34(+1.42%)
Jan 05, 2023 23.85 23.95 23.85 23.93 5,203 -0.14(-0.58%)
Jan 04, 2023 23.69 24.09 23.63 24.07 56,461 +0.73(+3.13%)
Jan 03, 2023 23.22 23.46 23.22 23.34 102,789 +0.40(+1.74%)
Dec 30, 2022 23.21 23.21 22.94 22.94 10,464 -0.48(-2.05%)
Dec 29, 2022 23.20 23.42 23.20 23.42 83,016 +0.40(+1.73%)
Dec 28, 2022 23.35 23.35 23.01 23.02 17,424 -0.35(-1.49%)
Dec 27, 2022 23.24 23.45 23.24 23.37 17,702 +0.30(+1.29%)
Dec 23, 2022 23.03 23.28 23.02 23.07 66,749 -0.36(-1.55%)
Dec 22, 2022 23.50 23.53 23.25 23.43 98,388 -0.21(-0.87%)
Dec 21, 2022 23.35 23.66 23.33 23.64 70,998 +0.20(+0.86%)
Dec 20, 2022 23.31 23.55 23.31 23.44 35,018 -0.11(-0.47%)
Dec 19, 2022 23.58 23.62 23.47 23.55 54,369 -0.05(-0.22%)
Dec 16, 2022 23.58 23.71 23.58 23.60 9,500 +0.11(+0.47%)
Dec 15, 2022 23.94 24.04 23.41 23.49 55,914 -0.31(-1.28%)
Dec 14, 2022 23.80 23.90 23.51 23.80 194,912 -0.15(-0.65%)
Dec 13, 2022 24.14 24.24 23.87 23.95 52,381 +0.12(+0.50%)
Dec 12, 2022 23.65 23.83 23.65 23.83 5,514 +0.00(+0.00%)
Dec 09, 2022 24.01 24.08 23.83 23.83 22,031 -0.10(-0.43%)
Dec 08, 2022 23.99 24.08 23.90 23.93 40,278 +0.14(+0.60%)
Dec 07, 2022 23.63 23.85 23.63 23.79 166,260 -0.17(-0.73%)
Dec 06, 2022 24.01 24.05 23.92 23.96 15,442 +0.10(+0.41%)
Dec 05, 2022 24.02 24.05 23.83 23.87 21,233 -0.18(-0.76%)
Dec 02, 2022 24.44 24.44 23.82 24.05 87,359 -0.98(-3.92%)
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.