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 (%)
Sep 28, 2018	25.30	25.49	25.28	25.33	111,400	-0.25(-0.98%)
Sep 27, 2018	25.55	25.62	25.51	25.58	19,851	+0.16(+0.63%)
Sep 26, 2018	25.57	25.66	25.42	25.42	20,883	-0.11(-0.43%)
Sep 25, 2018	25.48	25.55	25.43	25.53	77,568	+0.10(+0.39%)
Sep 24, 2018	25.36	25.43	25.33	25.43	8,113	-0.13(-0.51%)
Sep 21, 2018	25.51	25.67	25.51	25.56	25,200	-0.02(-0.08%)
Sep 20, 2018	25.51	25.59	25.45	25.58	40,318	+0.21(+0.83%)
Sep 19, 2018	25.30	25.41	25.29	25.37	24,888	+0.24(+0.96%)
Sep 18, 2018	24.95	25.16	24.95	25.13	16,387	+0.26(+1.05%)
Sep 17, 2018	24.86	25.02	24.86	24.87	62,256	-0.26(-1.03%)
Sep 14, 2018	25.18	25.24	25.00	25.13	13,500	+0.12(+0.48%)
Sep 13, 2018	25.00	25.18	24.96	25.01	41,098	+0.17(+0.68%)
Sep 12, 2018	24.66	24.92	24.56	24.84	33,558	+0.11(+0.44%)
Sep 11, 2018	24.56	24.76	24.56	24.73	50,010	-0.03(-0.12%)
Sep 10, 2018	25.02	25.02	24.73	24.76	11,511	-0.18(-0.72%)
Sep 07, 2018	25.09	25.11	24.86	24.94	19,600	-0.06(-0.24%)
Sep 06, 2018	25.14	25.14	24.94	25.00	27,563	+0.00(+0.00%)
Sep 05, 2018	25.16	25.16	24.97	25.00	174,870	-0.38(-1.50%)

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.