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 (%)
Mar 28, 2024	25.61	25.68	25.61	25.65	57,704	+0.11(+0.42%)
Mar 27, 2024	25.48	25.55	25.47	25.55	3,402	+0.08(+0.33%)
Mar 26, 2024	25.53	25.54	25.46	25.46	2,702	-0.03(-0.11%)
Mar 25, 2024	25.52	25.54	25.49	25.49	5,393	-0.04(-0.16%)
Mar 22, 2024	25.55	25.61	25.53	25.53	7,814	-0.08(-0.31%)
Mar 21, 2024	25.63	25.65	25.59	25.61	3,857	+0.11(+0.43%)
Mar 20, 2024	25.37	25.51	25.33	25.50	6,173	+0.22(+0.87%)
Mar 19, 2024	25.16	25.34	25.16	25.28	14,802	-0.11(-0.42%)
Mar 18, 2024	25.46	25.46	25.37	25.39	2,230	+0.03(+0.10%)
Mar 15, 2024	25.44	25.44	25.31	25.36	10,160	-0.06(-0.23%)
Mar 14, 2024	25.47	25.49	25.35	25.42	8,356	-0.09(-0.35%)
Mar 13, 2024	25.54	25.56	25.43	25.51	76,450	-0.09(-0.35%)
Mar 12, 2024	25.52	25.60	25.50	25.60	6,803	+0.33(+1.29%)
Mar 11, 2024	25.27	25.35	25.23	25.27	5,950	+0.09(+0.37%)
Mar 08, 2024	25.36	25.36	25.18	25.18	3,912	-0.05(-0.20%)
Mar 07, 2024	25.24	25.28	25.22	25.23	2,839	+0.01(+0.04%)
Mar 06, 2024	25.15	25.27	25.15	25.22	7,473	+0.37(+1.49%)
Mar 05, 2024	24.96	24.96	24.85	24.85	537,586	-0.18(-0.72%)
Mar 04, 2024	25.09	25.09	25.02	25.03	11,399	-0.13(-0.52%)

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.