Indicators

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

27.19 UNCHANGED

Streaming Delayed Price Updated: 8:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2014	18.70	18.69	18.69	18.69	2,620	+0.50(+2.73%)
Oct 28, 2014	18.16	18.20	18.20	18.20	12,970	+0.10(+0.55%)
Oct 24, 2014	18.08	18.10	18.10	18.10	10,088	+0.07(+0.38%)
Oct 23, 2014	18.03	18.03	18.03	18.03	2,096	+0.01(+0.04%)
Oct 22, 2014	18.10	18.11	17.97	18.02	2,329	-0.06(-0.35%)
Oct 21, 2014	18.07	18.08	18.07	18.08	6,419	+0.03(+0.14%)
Oct 17, 2014	18.01	18.06	18.06	18.06	9,564	+0.08(+0.42%)
Oct 16, 2014	17.78	17.78	17.78	17.98	262	+0.00(+0.00%)
Oct 15, 2014	17.83	17.98	17.81	17.98	32,732	-0.43(-2.32%)
Oct 08, 2014	18.42	18.42	18.41	18.41	13	+0.09(+0.50%)
Oct 07, 2014	18.42	18.42	18.32	18.32	27,042	-0.29(-1.56%)
Oct 06, 2014	18.69	18.69	18.58	18.61	21,526	+0.29(+1.58%)
Oct 03, 2014	18.29	18.33	18.26	18.32	31,313	+0.34(+1.87%)
Oct 02, 2014	17.97	17.98	17.95	17.98	655	-0.24(-1.30%)
Oct 01, 2014	18.23	18.23	18.22	18.22	393	-0.17(-0.91%)
Sep 30, 2014	18.38	18.39	18.36	18.39	2,790	-0.06(-0.33%)
Sep 29, 2014	18.46	18.46	18.42	18.45	66,303	-0.11(-0.62%)

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.