Indicators

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

28.77 -0.20 (-0.69%)

Official Closing Price Updated: 4:10 PM EDT, Sep 27, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
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.