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

30.06 USD +0.31 (+1.04%)
Streaming Delayed Price Updated: 1:49 PM EST, Dec 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 01, 2021 29.87 30.22 29.75 29.75 12,272 +0.13(+0.44%)
Nov 30, 2021 29.65 29.82 29.65 29.62 49,171 -0.18(-0.60%)
Nov 29, 2021 29.97 29.98 29.79 29.80 12,606 +0.01(+0.03%)
Nov 26, 2021 29.82 29.82 29.55 29.79 26,936 -0.78(-2.57%)
Nov 24, 2021 30.53 30.60 30.38 30.57 4,605 -0.14(-0.44%)
Nov 23, 2021 30.85 30.85 30.56 30.71 72,122 +0.01(+0.03%)
Nov 22, 2021 30.90 30.90 30.70 30.70 8,515 -0.17(-0.56%)
Nov 19, 2021 31.00 31.00 30.88 30.88 3,950 +0.04(+0.15%)
Nov 18, 2021 30.95 30.84 30.83 30.83 6,838 -0.43(-1.38%)
Nov 17, 2021 31.21 31.32 31.15 31.26 152,423 -0.16(-0.51%)
Nov 16, 2021 31.30 31.42 31.29 31.42 53,254 +0.13(+0.42%)
Nov 15, 2021 31.32 31.37 31.23 31.29 7,908 -0.07(-0.23%)
Nov 12, 2021 31.36 31.38 31.24 31.36 8,100 +0.03(+0.09%)
Nov 11, 2021 31.23 31.38 31.20 31.33 41,970 +0.48(+1.57%)
Nov 10, 2021 30.92 30.85 60,405 +0.03(+0.10%)
Nov 09, 2021 30.84 30.89 30.77 30.82 38,678 -0.18(-0.58%)
Nov 08, 2021 30.86 31.03 30.86 31.00 9,307 +0.24(+0.78%)
Nov 05, 2021 30.89 30.91 30.62 30.76 16,139 -0.08(-0.26%)
Nov 04, 2021 31.11 31.11 30.65 30.84 18,939 -0.13(-0.42%)
Nov 03, 2021 30.73 30.97 30.68 30.97 26,142 +0.22(+0.71%)
Nov 02, 2021 30.78 30.85 30.73 30.75 20,867 -0.35(-1.12%)
Nov 01, 2021 30.86 31.11 30.74 31.10 20,939 +0.36(+1.17%)
Oct 29, 2021 30.70 30.74 30.58 30.74 5,822 -0.34(-1.09%)
Oct 28, 2021 30.92 31.08 30.92 31.08 7,561 -0.03(-0.11%)
Oct 27, 2021 31.29 31.30 31.11 31.11 10,464 -0.17(-0.53%)
Oct 26, 2021 31.54 31.28 32,658 -0.23(-0.75%)
Oct 25, 2021 31.45 31.54 31.45 31.51 9,027 +0.13(+0.42%)
Oct 22, 2021 31.57 31.63 31.32 31.38 20,534 -0.10(-0.32%)
Oct 21, 2021 31.37 31.52 31.37 31.49 19,629 -0.12(-0.40%)
Oct 20, 2021 31.75 31.75 31.59 31.61 5,507 -0.07(-0.22%)
Oct 19, 2021 31.50 31.70 31.50 31.68 4,195 +0.34(+1.07%)
Oct 18, 2021 31.18 31.41 31.18 31.34 21,407 -0.02(-0.05%)
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%)
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.