iShares Currency Hedged MSCI Emerging Markets ETF (HEEM)
BATS: HEEM · Real-Time Price · USD
28.82
+0.80 (2.86%)
May 12, 2025, 4:00 PM - Market closed
HEEM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 28.77 | 28.82 | 28.65 | 28.82 | 28.82 | 2.86% | 5,928 |
| May 9, 2025 | 28.08 | 28.11 | 28.00 | 28.02 | 28.02 | 0.07% | 50,877 |
| May 8, 2025 | 28.05 | 28.09 | 27.93 | 28.00 | 28.00 | 0.65% | 19,512 |
| May 7, 2025 | 27.84 | 27.94 | 27.79 | 27.82 | 27.82 | -0.86% | 17,310 |
| May 6, 2025 | 28.06 | 28.09 | 28.00 | 28.06 | 28.06 | 0.40% | 68,320 |
| May 5, 2025 | 28.01 | 28.03 | 27.94 | 27.95 | 27.95 | -0.85% | 2,424 |
| May 2, 2025 | 28.14 | 28.21 | 28.08 | 28.19 | 28.19 | 1.64% | 5,394 |
| May 1, 2025 | 27.68 | 27.81 | 27.68 | 27.73 | 27.73 | 0.34% | 8,616 |
| Apr 30, 2025 | 27.60 | 27.72 | 27.50 | 27.64 | 27.64 | -0.19% | 25,800 |
| Apr 29, 2025 | 27.62 | 27.76 | 27.62 | 27.69 | 27.69 | 0.16% | 14,588 |
| Apr 28, 2025 | 27.65 | 27.70 | 27.51 | 27.65 | 27.65 | 0.05% | 3,151 |
| Apr 25, 2025 | 27.51 | 27.64 | 27.46 | 27.64 | 27.64 | -0.23% | 7,970 |
| Apr 24, 2025 | 27.59 | 27.70 | 27.45 | 27.70 | 27.70 | 1.11% | 94,606 |
| Apr 23, 2025 | 27.47 | 27.50 | 27.35 | 27.40 | 27.40 | 1.40% | 6,668 |
| Apr 22, 2025 | 26.77 | 27.16 | 26.77 | 27.02 | 27.02 | 1.62% | 22,681 |
| Apr 21, 2025 | 26.64 | 26.74 | 26.46 | 26.59 | 26.59 | -0.23% | 9,364 |
| Apr 17, 2025 | 26.64 | 26.79 | 26.64 | 26.65 | 26.65 | 0.91% | 4,820 |
| Apr 16, 2025 | 26.60 | 26.72 | 26.32 | 26.41 | 26.41 | -1.67% | 15,035 |
| Apr 15, 2025 | 26.99 | 26.99 | 26.84 | 26.86 | 26.86 | 0.03% | 7,153 |
| Apr 14, 2025 | 26.66 | 26.94 | 26.66 | 26.85 | 26.85 | 1.28% | 11,969 |
| Apr 11, 2025 | 26.22 | 26.61 | 26.09 | 26.51 | 26.51 | 1.84% | 67,846 |
| Apr 10, 2025 | 26.19 | 26.21 | 25.64 | 26.03 | 26.03 | -0.72% | 64,690 |
| Apr 9, 2025 | 24.76 | 26.38 | 24.76 | 26.22 | 26.22 | 5.13% | 102,647 |
| Apr 8, 2025 | 25.92 | 25.92 | 24.81 | 24.94 | 24.94 | -1.23% | 53,159 |
| Apr 7, 2025 | 25.00 | 25.92 | 22.97 | 25.25 | 25.25 | -3.22% | 165,706 |
| Apr 4, 2025 | 26.77 | 26.77 | 26.00 | 26.09 | 26.09 | -5.06% | 18,738 |
| Apr 3, 2025 | 27.68 | 27.73 | 27.46 | 27.48 | 27.48 | -2.38% | 53,209 |
| Apr 2, 2025 | 28.12 | 28.27 | 28.06 | 28.15 | 28.15 | -0.02% | 10,317 |
| Apr 1, 2025 | 28.08 | 28.25 | 28.01 | 28.16 | 28.16 | 0.27% | 5,564 |
| Mar 31, 2025 | 27.96 | 28.08 | 27.77 | 28.08 | 28.08 | -0.17% | 9,115 |
| Mar 28, 2025 | 28.22 | 28.22 | 28.12 | 28.13 | 28.13 | -1.58% | 3,912 |
| Mar 27, 2025 | 28.09 | 28.70 | 28.09 | 28.58 | 28.58 | 0.46% | 3,356 |
| Mar 26, 2025 | 28.67 | 28.67 | 28.44 | 28.45 | 28.45 | -0.77% | 9,644 |
| Mar 25, 2025 | 28.67 | 28.72 | 28.64 | 28.67 | 28.67 | - | 11,358 |
| Mar 24, 2025 | 28.70 | 28.84 | 28.67 | 28.67 | 28.67 | 0.70% | 96,124 |
| Mar 21, 2025 | 28.57 | 28.78 | 28.43 | 28.47 | 28.47 | -1.01% | 3,871 |
| Mar 20, 2025 | 28.67 | 28.78 | 28.67 | 28.76 | 28.76 | -0.55% | 15,880 |
| Mar 19, 2025 | 28.98 | 29.01 | 28.90 | 28.92 | 28.92 | -0.03% | 18,125 |
| Mar 18, 2025 | 28.99 | 28.99 | 28.84 | 28.93 | 28.93 | -0.28% | 13,240 |
| Mar 17, 2025 | 28.55 | 29.06 | 28.55 | 29.01 | 29.01 | 1.43% | 78,744 |
| Mar 14, 2025 | 28.46 | 28.60 | 28.43 | 28.60 | 28.60 | 1.79% | 9,680 |
| Mar 13, 2025 | 28.12 | 28.16 | 28.00 | 28.10 | 28.10 | -0.51% | 6,587 |
| Mar 12, 2025 | 28.27 | 28.27 | 28.06 | 28.24 | 28.24 | 0.64% | 60,996 |
| Mar 11, 2025 | 30.60 | 30.60 | 27.88 | 28.06 | 28.06 | 0.70% | 50,539 |
| Mar 10, 2025 | 28.24 | 28.24 | 27.72 | 27.87 | 27.87 | -2.16% | 8,410 |
| Mar 7, 2025 | 28.37 | 28.53 | 28.24 | 28.48 | 28.48 | 0.52% | 79,184 |
| Mar 6, 2025 | 28.54 | 28.57 | 28.33 | 28.34 | 28.34 | -0.61% | 21,036 |
| Mar 5, 2025 | 27.99 | 28.55 | 27.99 | 28.51 | 28.51 | 2.89% | 10,457 |
| Mar 4, 2025 | 27.71 | 28.01 | 27.47 | 27.71 | 27.71 | 0.51% | 4,331 |
| Mar 3, 2025 | 27.13 | 28.02 | 27.13 | 27.57 | 27.57 | -0.33% | 14,354 |