Indicators

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

26.34 -0.22 (-0.83%)

Official Closing Price Updated: 8:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	23.29	23.34	22.97	23.03	345,300	-0.18(-0.78%)
Dec 28, 2018	23.14	23.32	23.07	23.21	147,100	-0.18(-0.77%)
Dec 27, 2018	23.41	23.41	23.07	23.39	62,509	-0.11(-0.47%)
Dec 26, 2018	23.11	23.51	23.06	23.50	22,143	+0.40(+1.73%)
Dec 24, 2018	22.95	25.24	22.95	23.10	107,100	-0.08(-0.35%)
Dec 21, 2018	23.36	23.53	23.14	23.18	160,500	-0.15(-0.64%)
Dec 20, 2018	23.41	23.54	23.15	23.33	104,941	+0.09(+0.37%)
Dec 19, 2018	23.62	23.78	23.14	23.24	295,503	-0.30(-1.26%)
Dec 18, 2018	23.58	23.73	23.52	23.54	116,506	+0.05(+0.23%)
Dec 17, 2018	23.86	23.86	23.41	23.48	56,144	-0.32(-1.32%)
Dec 14, 2018	23.76	23.88	23.76	23.80	13,600	-0.26(-1.08%)
Dec 13, 2018	24.04	24.10	24.00	24.06	90,304	+0.07(+0.29%)
Dec 12, 2018	24.07	24.17	23.97	23.99	57,690	+0.29(+1.22%)
Dec 11, 2018	23.78	23.81	23.55	23.70	67,506	+0.15(+0.64%)
Dec 10, 2018	23.53	23.66	23.35	23.55	49,999	-0.11(-0.46%)
Dec 07, 2018	23.94	24.11	23.64	23.66	50,100	-0.37(-1.54%)
Dec 06, 2018	23.91	24.04	23.54	24.03	102,356	-0.26(-1.07%)
Dec 04, 2018	24.70	24.72	24.19	24.29	74,300	-0.43(-1.74%)

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.