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 (%)
May 29, 2015	23.63	23.75	23.49	23.61	50,734	-0.08(-0.34%)
May 28, 2015	23.74	23.79	23.48	23.69	43,195	-0.30(-1.25%)
May 27, 2015	23.88	24.06	23.82	23.99	43,247	+0.00(+0.00%)
May 26, 2015	24.13	24.14	23.87	23.99	36,428	-0.20(-0.84%)
May 22, 2015	24.14	24.19	24.19	24.19	38,220	+0.12(+0.49%)
May 21, 2015	23.98	24.08	23.93	24.08	57,788	-0.07(-0.30%)
May 20, 2015	24.13	24.19	24.05	24.15	32,157	-0.01(-0.03%)
May 19, 2015	24.21	24.21	24.10	24.15	25,269	+0.09(+0.36%)
May 18, 2015	24.03	24.22	23.99	24.07	257,859	-0.11(-0.47%)
May 15, 2015	24.14	24.19	24.04	24.18	20,035	+0.01(+0.04%)
May 14, 2015	24.17	24.18	23.96	24.17	18,476	+0.21(+0.87%)
May 13, 2015	24.11	24.19	23.94	23.96	18,123	-0.11(-0.47%)
May 12, 2015	24.12	24.12	23.95	24.08	41,768	-0.07(-0.29%)
May 11, 2015	24.33	24.33	24.09	24.15	21,633	-0.15(-0.61%)
May 08, 2015	24.17	24.36	24.15	24.29	24,027	+0.28(+1.15%)
May 07, 2015	23.78	24.02	23.78	24.02	104,041	+0.09(+0.39%)
May 06, 2015	24.35	24.35	23.92	23.92	172,730	-0.46(-1.89%)
May 05, 2015	24.50	24.59	24.30	24.38	28,057	-0.25(-1.01%)
May 04, 2015	24.63	24.76	24.58	24.63	62,973	+0.09(+0.36%)

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.