Indicators

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

26.71 +0.06 (+0.23%)

Official Closing Price Updated: 8:00 PM EDT, Jun 6, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	27.35	27.35	26.88	26.89	34,207	-0.42(-1.54%)
Feb 27, 2018	27.49	27.65	27.27	27.31	19,488	-0.57(-2.04%)
Feb 26, 2018	27.85	27.88	27.61	27.88	16,272	+0.18(+0.65%)
Feb 23, 2018	27.68	27.75	27.47	27.70	38,589	+0.39(+1.43%)
Feb 22, 2018	27.38	27.50	27.22	27.31	30,658	-0.02(-0.07%)
Feb 21, 2018	27.31	27.67	27.19	27.33	11,671	+0.15(+0.55%)
Feb 20, 2018	27.21	27.27	27.07	27.18	37,066	-0.25(-0.91%)
Feb 16, 2018		27.43	27.43	27.43	0	-0.14(-0.51%)
Feb 15, 2018	27.69	27.69	27.24	27.57	48,869	+0.54(+2.00%)
Feb 14, 2018	26.63	27.13	26.63	27.03	28,731	+0.41(+1.54%)
Feb 13, 2018	26.53	26.69	26.53	26.62	28,017	+0.09(+0.34%)
Feb 12, 2018	26.15	26.62	26.15	26.53	54,568	+0.39(+1.49%)
Feb 09, 2018	26.17	26.28	25.50	26.14	49,731	+0.33(+1.28%)
Feb 08, 2018	26.61	26.61	25.74	25.81	64,034	-0.82(-3.08%)
Feb 07, 2018	27.00	27.02	26.60	26.63	138,152	-0.80(-2.92%)
Feb 06, 2018	26.39	27.52	26.38	27.43	282,646	+0.45(+1.67%)
Feb 05, 2018	27.40	27.67	26.78	26.98	145,298	-0.58(-2.10%)
Feb 02, 2018	27.88	27.90	27.49	27.56	19,866	-0.53(-1.89%)

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.