Indicators

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

27.43 +0.25 (+0.91%)

Official Closing Price Updated: 8:00 PM EDT, Sep 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2024	25.44	25.51	25.44	25.48	58,092	+0.11(+0.42%)
Mar 27, 2024	25.31	25.38	25.30	25.38	3,424	+0.08(+0.33%)
Mar 26, 2024	25.36	25.37	25.29	25.29	2,720	-0.03(-0.11%)
Mar 25, 2024	25.35	25.37	25.32	25.32	5,429	-0.04(-0.16%)
Mar 22, 2024	25.38	25.44	25.36	25.36	7,866	-0.08(-0.31%)
Mar 21, 2024	25.46	25.48	25.41	25.44	3,882	+0.11(+0.43%)
Mar 20, 2024	25.20	25.34	25.16	25.33	6,214	+0.22(+0.87%)
Mar 19, 2024	24.99	25.17	24.99	25.11	14,901	-0.11(-0.42%)
Mar 18, 2024	25.29	25.29	25.20	25.22	2,245	+0.03(+0.10%)
Mar 15, 2024	25.27	25.27	25.14	25.19	10,228	-0.06(-0.23%)
Mar 14, 2024	25.30	25.32	25.18	25.25	8,412	-0.09(-0.35%)
Mar 13, 2024	25.37	25.39	25.26	25.34	76,965	-0.09(-0.35%)
Mar 12, 2024	25.35	25.43	25.33	25.43	6,848	+0.32(+1.29%)
Mar 11, 2024	25.10	25.18	25.06	25.10	5,990	+0.09(+0.37%)
Mar 08, 2024	25.20	25.20	25.01	25.01	3,938	-0.05(-0.20%)
Mar 07, 2024	25.07	25.11	25.05	25.06	2,858	+0.01(+0.04%)
Mar 06, 2024	24.98	25.10	24.98	25.05	7,523	+0.37(+1.49%)
Mar 05, 2024	24.80	24.80	24.68	24.68	541,209	-0.18(-0.72%)
Mar 04, 2024	24.92	24.92	24.86	24.86	11,475	-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.