iShares Currency Hedged MSCI Emerging Markets ETF (HEEM)
BATS: HEEM · Real-Time Price · USD
36.78
-0.16 (-0.43%)
At close: Jan 20, 2026, 4:00 PM EST
36.78
0.00 (0.00%)
After-hours: Jan 20, 2026, 8:00 PM EST
HEEM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 20, 2026 | 36.71 | 37.13 | 36.67 | 36.78 | 36.78 | -0.43% | 16,608 |
| Jan 16, 2026 | 36.99 | 37.05 | 36.81 | 36.94 | 36.94 | -0.22% | 52,550 |
| Jan 15, 2026 | 37.00 | 37.24 | 36.99 | 37.02 | 37.02 | 0.79% | 12,036 |
| Jan 14, 2026 | 36.75 | 36.80 | 36.68 | 36.73 | 36.73 | -0.10% | 8,947 |
| Jan 13, 2026 | 36.89 | 36.89 | 36.69 | 36.77 | 36.77 | -0.53% | 24,335 |
| Jan 12, 2026 | 36.60 | 37.01 | 36.60 | 36.96 | 36.96 | 1.37% | 23,107 |
| Jan 9, 2026 | 36.30 | 36.46 | 36.30 | 36.46 | 36.46 | 0.58% | 13,005 |
| Jan 8, 2026 | 36.11 | 36.52 | 36.11 | 36.25 | 36.25 | 0.25% | 36,536 |
| Jan 7, 2026 | 36.29 | 36.33 | 36.16 | 36.16 | 36.16 | -1.07% | 154,536 |
| Jan 6, 2026 | 36.39 | 36.60 | 36.39 | 36.55 | 36.55 | 1.16% | 18,447 |
| Jan 5, 2026 | 36.07 | 36.18 | 35.92 | 36.13 | 36.13 | 1.20% | 139,720 |
| Jan 2, 2026 | 35.49 | 35.82 | 35.49 | 35.70 | 35.70 | 2.70% | 15,305 |
| Dec 31, 2025 | 34.85 | 34.90 | 34.76 | 34.76 | 34.76 | -0.23% | 3,584 |
| Dec 30, 2025 | 34.89 | 34.94 | 34.84 | 34.84 | 34.84 | 0.15% | 10,652 |
| Dec 29, 2025 | 34.74 | 34.80 | 34.67 | 34.79 | 34.79 | -0.26% | 28,123 |
| Dec 26, 2025 | 34.67 | 34.88 | 34.66 | 34.88 | 34.88 | 0.93% | 10,045 |
| Dec 24, 2025 | 34.63 | 34.68 | 34.56 | 34.56 | 34.56 | -0.23% | 1,839 |
| Dec 23, 2025 | 34.46 | 34.73 | 34.46 | 34.64 | 34.64 | -1.20% | 20,514 |
| Dec 22, 2025 | 34.91 | 35.06 | 34.91 | 35.06 | 34.56 | 0.49% | 6,092 |
| Dec 19, 2025 | 34.74 | 34.94 | 34.72 | 34.89 | 34.39 | 0.95% | 7,605 |
| Dec 18, 2025 | 34.63 | 34.77 | 34.53 | 34.56 | 34.07 | 1.06% | 10,116 |
| Dec 17, 2025 | 34.51 | 34.51 | 34.19 | 34.20 | 33.71 | -0.54% | 7,067 |
| Dec 16, 2025 | 34.41 | 34.43 | 34.29 | 34.38 | 33.89 | -0.35% | 11,878 |
| Dec 15, 2025 | 34.76 | 34.81 | 34.50 | 34.50 | 34.01 | -0.20% | 12,826 |
| Dec 12, 2025 | 35.30 | 35.30 | 34.57 | 34.57 | 34.08 | -0.97% | 8,598 |
| Dec 11, 2025 | 34.90 | 35.04 | 34.78 | 34.91 | 34.41 | -0.31% | 11,285 |
| Dec 10, 2025 | 35.11 | 35.20 | 34.84 | 35.02 | 34.52 | 0.86% | 15,746 |
| Dec 9, 2025 | 34.70 | 34.80 | 34.68 | 34.72 | 34.23 | -0.66% | 8,355 |
| Dec 8, 2025 | 34.98 | 34.98 | 34.83 | 34.95 | 34.45 | -0.20% | 3,605 |
| Dec 5, 2025 | 35.00 | 35.15 | 34.95 | 35.02 | 34.52 | 0.72% | 55,210 |
| Dec 4, 2025 | 34.61 | 34.77 | 34.58 | 34.77 | 34.28 | 0.38% | 9,747 |
| Dec 3, 2025 | 34.57 | 34.64 | 34.49 | 34.64 | 34.15 | -0.11% | 51,522 |
| Dec 2, 2025 | 34.67 | 34.71 | 34.58 | 34.68 | 34.18 | 0.05% | 6,456 |
| Dec 1, 2025 | 34.61 | 34.78 | 34.58 | 34.66 | 34.17 | 0.01% | 12,984 |
| Nov 28, 2025 | 34.57 | 34.67 | 34.57 | 34.65 | 34.16 | 0.27% | 807 |
| Nov 26, 2025 | 34.53 | 34.60 | 34.43 | 34.56 | 34.07 | 0.70% | 7,064 |
| Nov 25, 2025 | 34.14 | 34.32 | 34.11 | 34.32 | 33.83 | 0.06% | 8,636 |
| Nov 24, 2025 | 34.01 | 34.30 | 34.01 | 34.30 | 33.81 | 1.18% | 7,596 |
| Nov 21, 2025 | 33.71 | 34.07 | 33.59 | 33.90 | 33.42 | - | 5,015 |
| Nov 20, 2025 | 34.66 | 34.66 | 33.90 | 33.90 | 33.42 | -1.23% | 5,426 |
| Nov 19, 2025 | 34.32 | 34.43 | 34.25 | 34.32 | 33.84 | -0.14% | 3,650 |
| Nov 18, 2025 | 34.26 | 34.48 | 34.26 | 34.37 | 33.88 | -0.58% | 35,385 |
| Nov 17, 2025 | 34.66 | 34.88 | 34.44 | 34.57 | 34.08 | -0.60% | 7,878 |
| Nov 14, 2025 | 34.46 | 34.98 | 34.46 | 34.78 | 34.29 | -0.40% | 9,414 |
| Nov 13, 2025 | 35.35 | 35.35 | 34.88 | 34.92 | 34.42 | -1.03% | 14,875 |
| Nov 12, 2025 | 35.28 | 35.33 | 35.26 | 35.28 | 34.78 | - | 2,043 |
| Nov 11, 2025 | 35.19 | 35.32 | 35.11 | 35.28 | 34.78 | 0.17% | 2,975 |
| Nov 10, 2025 | 35.09 | 35.22 | 34.99 | 35.22 | 34.72 | 1.76% | 10,805 |
| Nov 7, 2025 | 34.54 | 34.61 | 34.19 | 34.61 | 34.12 | -0.39% | 7,286 |
| Nov 6, 2025 | 34.98 | 34.98 | 34.63 | 34.75 | 34.25 | -0.65% | 11,001 |