Skip to main content

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

Date Open High Low Close Volume Change (%)
May 31, 2016 19.52 20.49 19.51 19.58 63,645 +0.08(+0.39%)
May 27, 2016 19.59 19.50 19.50 19.50 14,568 +0.06(+0.30%)
May 26, 2016 19.56 19.56 19.35 19.44 52,354 +0.08(+0.40%)
May 25, 2016 19.35 19.47 19.35 19.36 72,698 +0.15(+0.80%)
May 24, 2016 19.07 19.26 19.07 19.21 13,327 +0.19(+1.01%)
May 23, 2016 19.10 19.11 18.99 19.02 15,979 -0.01(-0.05%)
May 20, 2016 18.98 19.11 18.96 19.03 43,632 +0.07(+0.35%)
May 19, 2016 18.91 19.00 18.81 18.96 39,570 -0.19(-1.00%)
May 18, 2016 19.18 19.23 19.02 19.15 20,032 +0.09(+0.45%)
May 17, 2016 19.19 19.19 19.03 19.07 207,178 -0.18(-0.95%)
May 16, 2016 19.11 19.31 19.11 19.25 53,066 +0.28(+1.50%)
May 13, 2016 19.10 19.10 18.92 18.96 23,641 -0.20(-1.03%)
May 12, 2016 19.29 19.31 19.15 19.16 119,969 -0.03(-0.15%)
May 11, 2016 19.20 19.41 19.19 19.19 31,124 -0.14(-0.75%)
May 10, 2016 19.33 19.41 19.20 19.34 17,775 +0.23(+1.21%)
May 09, 2016 19.27 19.27 19.01 19.10 193,076 -0.05(-0.25%)
May 06, 2016 19.22 19.25 19.09 19.15 290,781 +0.02(+0.10%)
May 05, 2016 19.31 19.43 19.09 19.13 150,159 -0.03(-0.15%)
May 04, 2016 19.37 19.43 19.16 19.16 106,593 -0.27(-1.38%)
May 03, 2016 19.58 19.58 19.37 19.43 53,111 -0.40(-2.04%)
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.