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 29, 2024	24.94	24.96	24.74	24.74	64,766	-0.09(-0.36%)
Feb 28, 2024	24.88	24.88	24.83	24.83	2,451	-0.36(-1.43%)
Feb 27, 2024	25.15	25.21	25.13	25.19	15,691	+0.11(+0.44%)
Feb 26, 2024	25.16	25.16	25.07	25.08	4,656	-0.17(-0.67%)
Feb 23, 2024	25.20	25.25	25.16	25.25	6,304	+0.12(+0.48%)
Feb 22, 2024	25.15	25.23	25.09	25.13	110,291	+0.22(+0.88%)
Feb 21, 2024	24.95	24.95	24.87	24.91	4,130	+0.03(+0.12%)
Feb 20, 2024	24.96	24.96	24.81	24.88	9,734	+0.08(+0.32%)
Feb 16, 2024	24.78	24.91	24.78	24.80	12,287	+0.18(+0.73%)
Feb 15, 2024	24.68	24.70	24.61	24.62	128,306	+0.00(+0.00%)
Feb 14, 2024	24.67	24.68	24.62	24.62	11,547	+0.32(+1.32%)
Feb 13, 2024	24.43	24.45	24.26	24.30	11,821	-0.47(-1.90%)
Feb 12, 2024	24.66	24.81	24.62	24.77	14,160	+0.32(+1.31%)
Feb 09, 2024	24.39	24.60	24.39	24.45	27,800	+0.02(+0.08%)
Feb 08, 2024	24.46	24.50	24.43	24.43	28,225	-0.10(-0.41%)
Feb 07, 2024	24.54	24.56	24.48	24.53	7,350	+0.02(+0.08%)
Feb 06, 2024	24.43	24.52	24.43	24.51	3,968	+0.45(+1.87%)
Feb 05, 2024	23.95	24.13	23.95	24.06	5,451	+0.19(+0.80%)
Feb 02, 2024	23.83	23.98	23.83	23.87	21,323	-0.06(-0.25%)

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.