Indicators

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

27.18 UNCHANGED

Streaming Delayed Price Updated: 8:00 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	26.69	26.83	26.46	26.46	10,183	+0.11(+0.42%)
Apr 28, 2022	26.35	26.37	26.02	26.35	64,131	+0.30(+1.15%)
Apr 27, 2022	25.79	26.09	25.79	26.05	26,385	+0.42(+1.64%)
Apr 26, 2022	25.92	26.03	25.63	25.63	125,677	-0.55(-2.10%)
Apr 25, 2022	25.80	26.21	25.80	26.18	105,894	-0.13(-0.49%)
Apr 22, 2022	26.45	26.60	26.30	26.31	15,470	-0.06(-0.23%)
Apr 21, 2022	26.78	26.78	26.29	26.37	14,865	-0.42(-1.57%)
Apr 20, 2022	26.98	26.98	26.77	26.79	82,450	-0.20(-0.74%)
Apr 19, 2022	26.77	26.99	26.77	26.99	10,659	-0.11(-0.41%)
Apr 18, 2022	26.96	27.19	26.93	27.10	39,623	+0.04(+0.14%)
Apr 14, 2022	27.23	27.23	27.06	27.06	26,883	-0.31(-1.13%)
Apr 13, 2022	27.29	27.39	27.24	27.37	22,403	+0.31(+1.15%)
Apr 12, 2022	27.28	27.36	27.04	27.06	32,679	-0.14(-0.51%)
Apr 11, 2022	27.20	27.39	27.13	27.20	178,812	-0.30(-1.09%)
Apr 08, 2022	27.54	27.68	27.49	27.50	58,562	+0.04(+0.15%)
Apr 07, 2022	27.55	27.59	27.43	27.46	39,993	-0.23(-0.85%)
Apr 06, 2022	27.74	27.74	27.66	27.69	104,066	-0.24(-0.86%)
Apr 05, 2022	28.23	28.24	27.93	27.93	2,030	-0.53(-1.84%)
Apr 04, 2022	28.36	28.46	28.35	28.46	14,635	+0.47(+1.68%)

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.