Indicators

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

27.19 +0.23 (+0.85%)

Official Closing Price Updated: 8:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	32.56	32.62	32.56	32.59	4,292	+0.15(+0.46%)
May 27, 2021	32.49	32.49	32.41	32.44	15,694	+0.04(+0.13%)
May 26, 2021	32.39	32.48	32.37	32.40	14,078	+0.15(+0.47%)
May 25, 2021	32.74	32.74	32.23	32.25	8,291	+0.33(+1.03%)
May 24, 2021	31.92	32.04	31.92	31.92	2,948	+0.23(+0.71%)
May 21, 2021	31.86	31.91	31.67	31.70	5,582	-0.38(-1.17%)
May 20, 2021	32.16	32.16	32.03	32.07	8,569	+0.13(+0.41%)
May 19, 2021	31.73	31.95	31.69	31.94	7,275	-0.11(-0.33%)
May 18, 2021	31.82	32.18	31.82	32.05	7,239	+0.39(+1.25%)
May 17, 2021	31.55	31.66	31.55	31.65	5,117	-0.01(-0.04%)
May 14, 2021	30.45	31.70	30.45	31.66	14,874	+0.47(+1.50%)
May 13, 2021	31.31	31.40	31.16	31.19	11,565	-0.02(-0.05%)
May 12, 2021	31.61	31.64	31.21	31.21	16,430	-0.70(-2.20%)
May 11, 2021	31.50	31.96	31.27	31.91	77,969	-0.03(-0.09%)
May 10, 2021	32.15	32.25	31.94	31.94	29,115	-0.59(-1.83%)
May 07, 2021	32.63	32.67	32.44	32.54	14,295	+0.19(+0.58%)
May 06, 2021	32.31	32.35	32.19	32.35	7,516	+0.17(+0.53%)
May 05, 2021	32.31	32.32	32.18	32.18	4,522	+0.11(+0.33%)
May 04, 2021	32.25	32.25	31.91	32.07	8,683	-0.25(-0.76%)

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.