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 (%)
Feb 28, 2017	21.89	21.91	21.69	21.81	62,555	-0.11(-0.49%)
Feb 27, 2017	21.97	21.99	21.84	21.92	33,662	-0.02(-0.09%)
Feb 24, 2017	21.87	21.96	21.84	21.94	80,991	-0.23(-1.02%)
Feb 23, 2017	22.18	22.26	22.07	22.16	19,735	-0.06(-0.26%)
Feb 22, 2017	22.27	22.27	22.11	22.22	91,060	+0.03(+0.13%)
Feb 21, 2017	22.03	22.24	22.03	22.19	449,370	+0.14(+0.62%)
Feb 17, 2017		22.05	22.05	22.05	0	+0.02(+0.09%)
Feb 16, 2017	22.08	22.08	21.99	22.03	16,452	-0.01(-0.04%)
Feb 15, 2017	21.91	22.12	21.91	22.04	12,911	+0.15(+0.69%)
Feb 14, 2017	21.99	21.99	21.80	21.89	26,115	-0.14(-0.64%)
Feb 13, 2017	21.91	22.06	21.89	22.03	603,137	+0.04(+0.18%)
Feb 10, 2017	21.88	21.99	21.85	21.99	16,472	+0.21(+0.94%)
Feb 09, 2017	21.77	21.86	21.75	21.79	39,887	+0.09(+0.41%)
Feb 08, 2017	21.62	21.76	21.55	21.70	13,653	+0.11(+0.49%)
Feb 07, 2017	21.57	21.72	21.55	21.59	11,839	-0.02(-0.09%)
Feb 06, 2017	21.56	21.66	21.56	21.61	30,422	-0.06(-0.27%)
Feb 03, 2017	21.56	21.71	21.56	21.67	15,427	+0.05(+0.23%)
Feb 02, 2017	21.63	21.68	21.47	21.62	45,432	-0.02(-0.09%)

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.