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

24.05 +1.27 (+5.58%)
Official Closing Price Updated: 8:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2019 25.26 25.26 25.08 25.09 18,057 -0.26(-1.03%)
Feb 27, 2019 25.46 25.47 25.32 25.35 106,425 -0.21(-0.82%)
Feb 26, 2019 25.50 25.62 25.47 25.56 12,376 -0.05(-0.20%)
Feb 25, 2019 25.64 25.74 25.58 25.61 30,612 +0.28(+1.11%)
Feb 22, 2019 25.39 25.45 25.30 25.33 78,400 +0.17(+0.68%)
Feb 21, 2019 25.16 25.16 25.04 25.16 34,049 +0.02(+0.06%)
Feb 20, 2019 25.23 25.23 25.07 25.14 17,442 +0.11(+0.42%)
Feb 19, 2019 24.75 25.04 24.72 25.04 21,355 +0.15(+0.60%)
Feb 15, 2019 24.86 24.89 24.82 24.89 26,100 -0.07(-0.28%)
Feb 14, 2019 24.71 24.99 24.71 24.96 51,672 +0.10(+0.40%)
Feb 13, 2019 25.02 25.03 24.84 24.86 65,140 -0.08(-0.32%)
Feb 12, 2019 25.03 25.03 24.94 24.94 33,988 +0.10(+0.40%)
Feb 11, 2019 24.86 24.91 24.82 24.84 31,731 +0.03(+0.12%)
Feb 08, 2019 24.74 24.87 24.67 24.81 6,900 -0.15(-0.60%)
Feb 07, 2019 25.01 25.12 24.79 24.96 64,320 -0.27(-1.07%)
Feb 06, 2019 25.55 25.55 25.19 25.23 18,999 -0.22(-0.86%)
Feb 05, 2019 25.20 25.49 25.20 25.45 140,866 +0.27(+1.07%)
Feb 04, 2019 25.09 25.20 25.00 25.18 151,802 +0.13(+0.52%)
Feb 01, 2019 25.11 25.13 25.02 25.05 13,500 -0.12(-0.48%)
Jan 31, 2019 25.00 25.20 25.00 25.17 170,430 +0.17(+0.68%)
Jan 30, 2019 24.72 25.03 24.66 25.00 459,266 +0.38(+1.54%)
Jan 29, 2019 24.69 24.71 24.58 24.62 29,273 +0.06(+0.24%)
Jan 28, 2019 24.50 24.63 24.46 24.56 84,568 -0.26(-1.05%)
Jan 25, 2019 24.72 24.90 24.72 24.82 129,100 +0.24(+0.99%)
Jan 24, 2019 24.41 24.59 24.41 24.58 32,749 +0.24(+0.97%)
Jan 23, 2019 24.40 24.48 24.16 24.34 431,755 +0.16(+0.66%)
Jan 22, 2019 24.30 24.30 24.08 24.18 51,725 -0.28(-1.14%)
Jan 18, 2019 24.39 24.59 24.39 24.46 107,000 +0.11(+0.45%)
Jan 17, 2019 24.10 24.38 24.10 24.35 39,724 +0.12(+0.50%)
Jan 16, 2019 24.10 24.32 24.10 24.23 218,437 +0.25(+1.04%)
Jan 15, 2019 23.96 24.07 23.91 23.98 42,127 +0.20(+0.84%)
Jan 14, 2019 23.68 23.89 23.68 23.78 54,177 -0.16(-0.67%)
Jan 11, 2019 23.89 23.98 23.89 23.94 29,600 -0.16(-0.66%)
Jan 10, 2019 23.85 24.12 23.80 24.10 25,665 +0.20(+0.84%)
Jan 09, 2019 23.78 23.98 23.78 23.90 35,360 +0.36(+1.52%)
Jan 08, 2019 23.52 23.55 23.36 23.54 37,914 +0.11(+0.47%)
Jan 07, 2019 23.40 23.48 23.26 23.43 121,659 +0.06(+0.26%)
Jan 04, 2019 23.11 23.44 23.11 23.37 131,800 +0.63(+2.77%)
Jan 03, 2019 23.06 23.06 22.71 22.74 58,052 -0.41(-1.77%)
Jan 02, 2019 22.95 23.20 22.93 23.15 27,413 +0.12(+0.52%)
Dec 31, 2018 23.29 23.34 22.97 23.03 345,300 -0.18(-0.78%)
Dec 28, 2018 23.14 23.32 23.07 23.21 147,100 -0.18(-0.77%)
Dec 27, 2018 23.41 23.41 23.07 23.39 62,509 -0.11(-0.47%)
Dec 26, 2018 23.11 23.51 23.06 23.50 22,143 +0.40(+1.73%)
Dec 24, 2018 22.95 25.24 22.95 23.10 107,100 -0.08(-0.35%)
Dec 21, 2018 23.36 23.53 23.14 23.18 160,500 -0.15(-0.64%)
Dec 20, 2018 23.41 23.54 23.15 23.33 104,941 +0.09(+0.37%)
Dec 19, 2018 23.62 23.78 23.14 23.24 295,503 -0.30(-1.26%)
Dec 18, 2018 23.58 23.73 23.52 23.54 116,506 +0.05(+0.23%)
Dec 17, 2018 23.86 23.86 23.41 23.48 56,144 -0.32(-1.32%)
Dec 14, 2018 23.76 23.88 23.76 23.80 13,600 -0.26(-1.08%)
Dec 13, 2018 24.04 24.10 24.00 24.06 90,304 +0.07(+0.29%)
Dec 12, 2018 24.07 24.17 23.97 23.99 57,690 +0.29(+1.22%)
Dec 11, 2018 23.78 23.81 23.55 23.70 67,506 +0.15(+0.64%)
Dec 10, 2018 23.53 23.66 23.35 23.55 49,999 -0.11(-0.46%)
Dec 07, 2018 23.94 24.11 23.64 23.66 50,100 -0.37(-1.54%)
Dec 06, 2018 23.91 24.04 23.54 24.03 102,356 -0.26(-1.07%)
Dec 04, 2018 24.70 24.72 24.19 24.29 74,300 -0.43(-1.74%)
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.