Indicators

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

26.52 -0.19 (-0.71%)

Official Closing Price Updated: 8:00 PM EDT, Jun 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2016	18.44	18.58	18.34	18.34	37,563	+0.00(+0.00%)
Feb 26, 2016	18.45	18.54	18.31	18.34	11,866	-0.03(-0.16%)
Feb 25, 2016	18.39	18.40	18.17	18.36	8,055	+0.07(+0.37%)
Feb 24, 2016	18.09	18.35	18.01	18.30	21,312	-0.03(-0.16%)
Feb 23, 2016	18.48	18.55	18.30	18.33	19,501	-0.35(-1.85%)
Feb 22, 2016	18.61	18.69	18.53	18.67	35,333	+0.37(+1.99%)
Feb 19, 2016	18.28	18.41	18.21	18.31	20,245	-0.12(-0.68%)
Feb 18, 2016	18.57	18.58	18.33	18.43	63,770	-0.09(-0.47%)
Feb 17, 2016	18.45	18.53	18.33	18.52	31,177	+0.35(+1.90%)
Feb 16, 2016	17.94	18.23	17.94	18.17	25,558	+0.53(+3.02%)
Feb 12, 2016	17.61	17.64	17.64	17.64	24,870	+0.25(+1.41%)
Feb 11, 2016	17.27	17.52	17.27	17.39	105,021	-0.19(-1.09%)
Feb 10, 2016	17.82	17.92	17.59	17.59	40,704	-0.03(-0.16%)
Feb 09, 2016	17.49	17.88	17.49	17.61	52,050	-0.27(-1.53%)
Feb 08, 2016	17.80	17.96	17.73	17.89	66,791	-0.19(-1.04%)
Feb 05, 2016	18.30	18.32	18.03	18.08	58,358	-0.21(-1.16%)
Feb 04, 2016	18.19	18.32	18.11	18.29	10,747	+0.19(+1.06%)
Feb 03, 2016	17.96	18.11	17.81	18.10	327,767	+0.23(+1.30%)
Feb 02, 2016	18.10	18.10	17.79	17.86	27,179	-0.46(-2.52%)

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.