iShares Currency Hedged MSCI Emerging Markets ETF (HEEM)
BATS: HEEM · Real-Time Price · USD
28.13
-0.45 (-1.58%)
Mar 28, 2025, 2:03 PM EDT - Market closed
HEEM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 28, 2025 | 27.74 | 27.85 | 27.65 | 27.66 | 27.66 | -1.97% | 16,171 |
| Feb 27, 2025 | 28.51 | 28.51 | 28.22 | 28.22 | 28.22 | -1.68% | 5,813 |
| Feb 26, 2025 | 28.66 | 28.84 | 28.64 | 28.70 | 28.70 | 1.06% | 9,963 |
| Feb 25, 2025 | 28.46 | 28.46 | 28.32 | 28.40 | 28.40 | 0.25% | 4,309 |
| Feb 24, 2025 | 28.59 | 28.59 | 28.30 | 28.33 | 28.33 | -1.53% | 8,472 |
| Feb 21, 2025 | 29.00 | 29.00 | 28.68 | 28.77 | 28.77 | -0.12% | 15,838 |
| Feb 20, 2025 | 28.82 | 28.87 | 28.67 | 28.81 | 28.81 | 1.35% | 54,462 |
| Feb 19, 2025 | 28.67 | 28.67 | 28.42 | 28.42 | 28.42 | -0.93% | 61,193 |
| Feb 18, 2025 | 28.60 | 28.73 | 28.60 | 28.69 | 28.69 | 0.74% | 10,987 |
| Feb 14, 2025 | 28.44 | 28.48 | 28.35 | 28.48 | 28.48 | 0.80% | 30,224 |
| Feb 13, 2025 | 28.17 | 28.26 | 28.13 | 28.25 | 28.25 | 0.18% | 5,876 |
| Feb 12, 2025 | 28.04 | 28.22 | 28.00 | 28.20 | 28.20 | 0.69% | 15,945 |
| Feb 11, 2025 | 27.95 | 28.10 | 27.95 | 28.01 | 28.01 | -0.37% | 14,026 |
| Feb 10, 2025 | 28.03 | 28.16 | 28.03 | 28.11 | 28.11 | 0.75% | 26,339 |
| Feb 7, 2025 | 28.07 | 28.07 | 27.85 | 27.90 | 27.90 | 0.42% | 14,339 |
| Feb 6, 2025 | 27.75 | 27.83 | 27.74 | 27.78 | 27.78 | 0.23% | 7,814 |
| Feb 5, 2025 | 27.71 | 27.80 | 27.71 | 27.72 | 27.72 | -0.36% | 8,085 |
| Feb 4, 2025 | 27.68 | 27.88 | 27.68 | 27.82 | 27.82 | 1.35% | 34,779 |
| Feb 3, 2025 | 27.73 | 28.83 | 27.23 | 27.45 | 27.45 | -1.05% | 18,817 |
| Jan 31, 2025 | 27.77 | 27.87 | 27.50 | 27.74 | 27.74 | -0.32% | 170,964 |
| Jan 30, 2025 | 27.65 | 27.87 | 27.58 | 27.83 | 27.83 | 1.76% | 20,933 |
| Jan 29, 2025 | 27.35 | 27.48 | 27.32 | 27.35 | 27.35 | 0.40% | 17,871 |
| Jan 28, 2025 | 27.04 | 27.37 | 26.98 | 27.24 | 27.24 | 0.65% | 141,130 |
| Jan 27, 2025 | 27.17 | 27.25 | 26.88 | 27.06 | 27.06 | -1.87% | 518,467 |
| Jan 24, 2025 | 27.37 | 27.59 | 27.37 | 27.58 | 27.58 | 0.52% | 17,796 |
| Jan 23, 2025 | 27.22 | 27.44 | 27.22 | 27.44 | 27.44 | 0.18% | 12,152 |
| Jan 22, 2025 | 27.54 | 27.54 | 27.35 | 27.39 | 27.39 | 0.11% | 9,024 |
| Jan 21, 2025 | 27.36 | 27.40 | 27.23 | 27.36 | 27.36 | 0.59% | 10,645 |
| Jan 17, 2025 | 27.07 | 27.32 | 27.07 | 27.20 | 27.20 | 0.57% | 19,247 |
| Jan 16, 2025 | 27.09 | 27.20 | 27.02 | 27.05 | 27.05 | 0.29% | 31,317 |