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

27.83 UNCHANGED

Streaming Delayed Price Updated: 8:00 PM EST, Nov 12, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Nov 12, 2024	27.93	27.93	27.63	27.83	117,763	-0.35(-1.24%)
Nov 11, 2024	28.29	28.29	28.11	28.18	119,010	-0.27(-0.95%)
Nov 08, 2024	28.58	28.58	28.18	28.45	7,568	-0.47(-1.63%)
Nov 07, 2024	28.79	28.92	28.72	28.92	71,452	+0.57(+2.01%)
Nov 06, 2024	28.28	28.37	28.21	28.35	4,664	-0.20(-0.70%)
Nov 05, 2024	28.45	28.58	28.45	28.55	3,900	+0.43(+1.53%)
Nov 04, 2024	28.22	28.28	28.12	28.12	3,855	+0.00(+0.00%)
Nov 01, 2024	28.07	28.13	28.07	28.12	2,341	+0.13(+0.48%)
Oct 31, 2024	27.92	27.99	27.87	27.99	5,477	-0.23(-0.83%)
Oct 30, 2024	28.24	28.27	28.17	28.22	5,717	-0.27(-0.93%)
Oct 29, 2024	28.70	28.70	28.49	28.49	5,761	-0.05(-0.17%)
Oct 28, 2024	28.30	28.61	28.30	28.53	3,986	+0.10(+0.35%)
Oct 25, 2024	28.69	28.69	28.43	28.43	5,616	-0.05(-0.16%)
Oct 24, 2024	28.60	28.60	28.35	28.48	11,764	-0.01(-0.04%)
Oct 23, 2024	28.61	28.61	28.43	28.49	9,841	-0.16(-0.56%)
Oct 22, 2024	28.57	28.69	28.56	28.65	7,836	-0.06(-0.21%)
Oct 21, 2024	28.73	28.74	28.60	28.71	38,804	-0.14(-0.48%)
Oct 18, 2024	28.91	28.91	28.85	28.85	888	+0.26(+0.91%)
Oct 17, 2024	28.51	28.67	28.51	28.59	2,901	-0.04(-0.15%)
Oct 16, 2024	28.79	28.79	28.61	28.63	5,410	+0.20(+0.71%)
Oct 15, 2024	28.73	28.73	28.39	28.43	8,910	-0.49(-1.70%)
Oct 14, 2024	29.09	29.09	28.91	28.92	9,921	-0.21(-0.72%)
Oct 11, 2024	28.95	29.13	28.95	29.13	2,052	+0.20(+0.67%)
Oct 10, 2024	28.90	28.97	28.75	28.93	22,624	+0.06(+0.22%)
Oct 09, 2024	28.74	28.94	28.74	28.87	13,108	-0.07(-0.24%)
Oct 08, 2024	29.00	29.01	28.82	28.94	5,462	-0.84(-2.82%)
Oct 07, 2024	29.75	29.78	29.60	29.78	5,343	+0.22(+0.74%)
Oct 04, 2024	29.43	29.56	29.42	29.56	79,061	+0.43(+1.48%)
Oct 03, 2024	28.73	29.22	28.73	29.13	72,029	-0.27(-0.92%)
Oct 02, 2024	29.33	29.40	29.20	29.40	13,679	+0.66(+2.31%)
Oct 01, 2024	28.43	28.75	28.43	28.74	5,759	+0.32(+1.12%)
Sep 30, 2024	28.74	28.74	28.42	28.42	8,912	-0.35(-1.22%)
Sep 27, 2024	28.66	28.99	28.66	28.77	13,199	-0.20(-0.68%)
Sep 26, 2024	28.99	29.03	28.91	28.97	3,929	+0.94(+3.34%)
Sep 25, 2024	28.23	28.23	28.00	28.03	53,322	-0.24(-0.85%)
Sep 24, 2024	27.50	28.29	27.50	28.27	7,374	+0.84(+3.05%)
Sep 23, 2024	27.40	27.50	27.40	27.43	184,623	+0.25(+0.91%)
Sep 20, 2024	27.25	27.25	27.15	27.19	4,630	-0.05(-0.19%)
Sep 19, 2024	27.03	27.24	27.01	27.24	9,702	+0.56(+2.09%)
Sep 18, 2024	26.73	26.79	26.68	26.68	2,504	-0.07(-0.25%)
Sep 17, 2024	26.85	26.85	26.72	26.75	10,869	+0.01(+0.06%)
Sep 16, 2024	26.72	26.74	26.59	26.73	27,436	+0.00(+0.02%)
Sep 13, 2024	26.73	26.77	26.67	26.73	4,198	+0.01(+0.04%)
Sep 12, 2024	26.61	26.72	26.56	26.72	7,800	+0.25(+0.94%)
Sep 11, 2024	26.35	26.47	26.30	26.47	4,515	+0.06(+0.23%)
Sep 10, 2024	26.34	26.41	26.21	26.41	10,637	-0.03(-0.13%)
Sep 09, 2024	26.38	26.45	26.38	26.44	3,426	+0.26(+1.01%)
Sep 06, 2024	26.62	26.62	26.14	26.18	5,226	-0.38(-1.43%)
Sep 05, 2024	26.59	26.67	26.56	26.56	25,897	-0.12(-0.45%)
Sep 04, 2024	26.66	26.74	26.61	26.68	7,782	-0.05(-0.19%)

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.

RESOURCES

CLARION ENERGY MEDIA

POWER & ENERGY EVENT SERIES

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

Historical Prices