iShares Currency Hedged MSCI Emerging Markets ETF (HEEM)

HEEM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 10, 2026	38.53	38.56	38.41	38.42	38.42	0.10%	1,081
Feb 9, 2026	38.10	38.52	38.10	38.38	38.38	0.76%	21,683
Feb 6, 2026	37.68	38.17	37.68	38.09	38.09	2.25%	34,983
Feb 5, 2026	37.30	37.53	37.18	37.25	37.25	-0.43%	9,370
Feb 4, 2026	38.00	38.00	37.24	37.41	37.41	-1.13%	5,810
Feb 3, 2026	37.98	37.99	37.49	37.84	37.84	0.32%	12,145
Feb 2, 2026	37.32	37.83	37.32	37.72	37.72	0.24%	45,249
Jan 30, 2026	38.04	38.07	37.56	37.63	37.63	-1.65%	104,563
Jan 29, 2026	38.43	38.54	37.87	38.26	38.26	-0.53%	15,687
Jan 28, 2026	38.47	38.48	38.26	38.46	38.46	0.87%	10,911
Jan 27, 2026	37.95	38.43	37.82	38.13	38.13	1.87%	44,327
Jan 26, 2026	37.51	37.60	37.38	37.43	37.43	-0.58%	33,601
Jan 23, 2026	37.37	37.75	37.34	37.65	37.65	0.32%	20,223
Jan 22, 2026	37.43	37.97	37.40	37.53	37.53	0.91%	44,726
Jan 21, 2026	37.04	37.49	37.02	37.19	37.19	1.11%	99,288
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

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.