Indicators

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

26.34 -0.22 (-0.83%)

Official Closing Price Updated: 8:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2016	18.19	18.55	18.19	18.55	111,664	+0.59(+3.26%)
Jan 28, 2016	17.97	18.10	17.90	17.96	139,546	+0.18(+1.03%)
Jan 27, 2016	17.81	18.02	17.64	17.78	32,006	-0.04(-0.22%)
Jan 26, 2016	17.67	17.83	17.65	17.82	17,168	+0.25(+1.42%)
Jan 25, 2016	17.72	17.82	17.57	17.57	40,914	-0.25(-1.40%)
Jan 22, 2016	17.70	17.83	17.66	17.82	162,894	+0.38(+2.21%)
Jan 21, 2016	17.50	17.64	17.23	17.43	686,109	+0.15(+0.89%)
Jan 20, 2016	17.37	17.50	17.00	17.28	165,053	-0.37(-2.12%)
Jan 19, 2016	17.78	17.96	17.51	17.65	780,956	+0.20(+1.16%)
Jan 15, 2016	17.45	17.45	17.45	17.45	270,451	-0.49(-2.73%)
Jan 14, 2016	17.81	18.12	17.66	17.94	590,335	+0.17(+0.97%)
Jan 13, 2016	18.19	18.19	17.70	17.77	48,618	-0.24(-1.33%)
Jan 12, 2016	18.03	18.06	17.87	18.01	143,090	+0.04(+0.21%)
Jan 11, 2016	18.15	18.15	17.78	17.97	223,939	+0.01(+0.05%)
Jan 08, 2016	18.18	18.24	17.84	17.96	74,864	-0.03(-0.16%)
Jan 07, 2016	18.30	18.38	17.99	17.99	1,940,549	-0.65(-3.51%)
Jan 06, 2016	18.64	18.72	18.55	18.64	180,898	-0.14(-0.77%)
Jan 05, 2016	18.82	18.94	18.74	18.79	53,587	+0.08(+0.41%)

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.