Indicators

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

26.49 -0.22 (-0.82%)

Streaming Delayed Price Updated: 3:26 PM EDT, Jun 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2019	25.26	25.26	25.08	25.09	18,057	-0.26(-1.03%)
Feb 27, 2019	25.46	25.47	25.32	25.35	106,425	-0.21(-0.82%)
Feb 26, 2019	25.50	25.62	25.47	25.56	12,376	-0.05(-0.20%)
Feb 25, 2019	25.64	25.74	25.58	25.61	30,612	+0.28(+1.11%)
Feb 22, 2019	25.39	25.45	25.30	25.33	78,400	+0.17(+0.68%)
Feb 21, 2019	25.16	25.16	25.04	25.16	34,049	+0.02(+0.06%)
Feb 20, 2019	25.23	25.23	25.07	25.14	17,442	+0.11(+0.42%)
Feb 19, 2019	24.75	25.04	24.72	25.04	21,355	+0.15(+0.60%)
Feb 15, 2019	24.86	24.89	24.82	24.89	26,100	-0.07(-0.28%)
Feb 14, 2019	24.71	24.99	24.71	24.96	51,672	+0.10(+0.40%)
Feb 13, 2019	25.02	25.03	24.84	24.86	65,140	-0.08(-0.32%)
Feb 12, 2019	25.03	25.03	24.94	24.94	33,988	+0.10(+0.40%)
Feb 11, 2019	24.86	24.91	24.82	24.84	31,731	+0.03(+0.12%)
Feb 08, 2019	24.74	24.87	24.67	24.81	6,900	-0.15(-0.60%)
Feb 07, 2019	25.01	25.12	24.79	24.96	64,320	-0.27(-1.07%)
Feb 06, 2019	25.55	25.55	25.19	25.23	18,999	-0.22(-0.86%)
Feb 05, 2019	25.20	25.49	25.20	25.45	140,866	+0.27(+1.07%)
Feb 04, 2019	25.09	25.20	25.00	25.18	151,802	+0.13(+0.52%)

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.