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

25.48 -0.24 (-0.95%)
Official Closing Price Updated: 8:00 PM EDT, Aug 19, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2017 26.50 26.50 26.50 0 +0.11(+0.40%)
Dec 28, 2017 26.57 26.57 26.39 26.39 68,864 -0.25(-0.92%)
Dec 27, 2017 26.73 26.73 26.60 26.64 43,606 +0.00(+0.00%)
Dec 26, 2017 26.52 26.64 26.52 26.64 18,712 -0.09(-0.34%)
Dec 22, 2017 26.51 26.73 26.51 26.73 11,771 +0.24(+0.91%)
Dec 21, 2017 26.47 26.57 26.46 26.49 13,040 +0.08(+0.30%)
Dec 20, 2017 26.45 26.45 26.35 26.41 12,133 +0.06(+0.25%)
Dec 19, 2017 26.56 26.56 26.32 26.35 23,478 -0.13(-0.51%)
Dec 18, 2017 26.48 26.51 26.36 26.48 74,959 +0.17(+0.65%)
Dec 15, 2017 26.14 26.33 26.14 26.31 38,034 +0.08(+0.30%)
Dec 14, 2017 26.30 26.42 26.23 26.23 57,859 -0.22(-0.83%)
Dec 13, 2017 26.44 26.50 26.37 26.45 8,515 +0.19(+0.72%)
Dec 12, 2017 26.08 26.26 26.08 26.26 14,610 -0.09(-0.34%)
Dec 11, 2017 26.58 26.58 26.25 26.35 80,052 +0.15(+0.57%)
Dec 08, 2017 26.14 26.27 26.13 26.20 67,924 +0.19(+0.73%)
Dec 07, 2017 25.88 26.03 25.83 26.01 116,017 +0.19(+0.74%)
Dec 06, 2017 25.88 25.88 25.74 25.82 90,975 -0.37(-1.41%)
Dec 05, 2017 26.24 26.31 26.09 26.19 59,777 +0.03(+0.11%)
Dec 04, 2017 26.49 26.49 26.16 26.16 285,150 +0.01(+0.04%)
Dec 01, 2017 26.37 26.37 26.05 26.15 59,922 -0.25(-0.95%)
Nov 30, 2017 26.48 26.50 26.35 26.40 106,420 -0.16(-0.60%)
Nov 29, 2017 26.90 26.90 26.52 26.56 22,912 -0.42(-1.56%)
Nov 28, 2017 27.01 27.01 26.84 26.98 45,638 +0.19(+0.71%)
Nov 27, 2017 26.98 26.98 26.77 26.79 103,065 -0.37(-1.36%)
Nov 24, 2017 27.24 27.24 27.13 27.16 15,311 -0.04(-0.15%)
Nov 22, 2017 27.26 27.29 27.16 27.20 17,815 -0.09(-0.33%)
Nov 21, 2017 27.17 27.36 27.17 27.29 19,585 +0.29(+1.07%)
Nov 20, 2017 26.92 27.01 26.79 27.00 19,374 +0.21(+0.78%)
Nov 17, 2017 26.86 26.89 26.79 26.79 9,735 +0.03(+0.11%)
Nov 16, 2017 26.67 26.78 26.64 26.76 49,555 +0.43(+1.63%)
Nov 15, 2017 26.34 26.41 26.19 26.33 138,406 -0.13(-0.49%)
Nov 14, 2017 26.63 26.64 26.43 26.46 71,451 -0.29(-1.08%)
Nov 13, 2017 26.60 26.81 26.60 26.75 13,593 -0.04(-0.15%)
Nov 10, 2017 26.67 26.79 26.21 26.79 21,294 -0.08(-0.30%)
Nov 09, 2017 26.68 26.95 26.68 26.87 24,243 -0.15(-0.56%)
Nov 08, 2017 27.09 27.09 26.84 27.02 204,261 +0.15(+0.56%)
Nov 07, 2017 26.89 27.02 26.85 26.87 13,209 -0.11(-0.41%)
Nov 06, 2017 26.72 27.01 26.72 26.98 27,490 +0.19(+0.71%)
Nov 03, 2017 26.89 26.89 26.67 26.79 20,264 -0.01(-0.04%)
Nov 02, 2017 26.76 26.82 26.70 26.80 13,743 +0.12(+0.45%)
Nov 01, 2017 26.79 26.95 26.68 26.68 82,563 +0.00(+0.00%)
Oct 31, 2017 26.69 26.69 26.59 26.68 59,638 +0.28(+1.06%)
Oct 30, 2017 26.65 26.40 26.40 27,112 -0.20(-0.75%)
Oct 27, 2017 26.68 26.68 26.41 26.60 80,724 +0.25(+0.95%)
Oct 26, 2017 26.52 26.52 26.35 26.35 69,156 -0.08(-0.30%)
Oct 25, 2017 26.61 26.61 26.28 26.43 29,828 -0.15(-0.56%)
Oct 24, 2017 26.63 26.63 26.47 26.58 14,302 +0.09(+0.34%)
Oct 23, 2017 26.69 26.69 26.46 26.49 15,295 -0.02(-0.08%)
Oct 20, 2017 26.85 26.85 26.51 26.51 39,779 +0.06(+0.23%)
Oct 19, 2017 26.55 26.55 26.36 26.45 17,908 -0.26(-0.97%)
Oct 18, 2017 26.82 26.82 26.70 26.71 50,612 +0.10(+0.38%)
Oct 17, 2017 26.83 26.83 26.60 26.61 40,669 -0.11(-0.41%)
Oct 16, 2017 26.90 26.90 26.69 26.72 27,443 +0.01(+0.04%)
Oct 13, 2017 26.71 26.76 26.68 26.71 27,680 +0.11(+0.41%)
Oct 12, 2017 26.47 26.66 26.47 26.60 10,124 -0.01(-0.04%)
Oct 11, 2017 26.60 26.61 26.50 26.61 11,144 +0.06(+0.23%)
Oct 10, 2017 26.48 26.55 26.45 26.55 25,268 +0.17(+0.64%)
Oct 09, 2017 26.41 26.41 26.30 26.38 19,896 +0.10(+0.38%)
Oct 06, 2017 26.56 26.56 26.24 26.28 27,979 -0.13(-0.49%)
Oct 05, 2017 26.30 26.43 26.24 26.41 48,258 +0.28(+1.07%)
Oct 04, 2017 26.38 26.38 26.11 26.13 110,446 -0.09(-0.35%)
Oct 03, 2017 26.18 26.23 26.06 26.22 54,447 +0.35(+1.36%)
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.