Skip to main content
iShares Currency Hedged MSCI Emerging Markets ETF (HEEM)
BATS: HEEM · Real-Time Price · USD
27.53
-0.08 (-0.29%)
Nov 20, 2024, 3:42 PM EST - Market closed

HEEM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 202427.5127.5727.4627.5727.57-0.15%61,429
Nov 19, 202427.5427.6427.5327.6127.610.11%7,920
Nov 18, 202427.4727.6127.4727.5827.580.91%9,845
Nov 15, 202427.3827.3827.2827.3327.33-0.10%7,722
Nov 14, 202427.4427.5327.3627.3627.36-0.69%9,797
Nov 13, 202427.6827.8727.5027.5527.55-1.01%67,332
Nov 12, 202427.9327.9327.6327.8327.83-1.24%117,763
Nov 11, 202428.2928.2928.1128.1828.18-0.95%119,010
Nov 8, 202428.5828.5828.1828.4528.45-1.63%7,568
Nov 7, 202428.7928.9228.7228.9228.922.01%71,452
Nov 6, 202428.2828.3728.2128.3528.35-0.70%4,664
Nov 5, 202428.4528.5828.4528.5528.551.53%3,900
Nov 4, 202428.2228.2828.1228.1228.12-3,855
Nov 1, 202428.0728.1328.0728.1228.120.48%2,341
Oct 31, 202427.9227.9927.8727.9927.99-0.83%5,477
Oct 30, 202428.2428.2728.1728.2228.22-0.93%5,717
Oct 29, 202428.7028.7028.4928.4928.49-0.17%5,761
Oct 28, 202428.3028.6128.3028.5328.530.35%3,986
Oct 25, 202428.6928.6928.4328.4328.43-0.16%5,616
Oct 24, 202428.6028.6028.3528.4828.48-0.04%11,764
Oct 23, 202428.6128.6128.4328.4928.49-0.56%9,841
Oct 22, 202428.5728.6928.5628.6528.65-0.21%7,836
Oct 21, 202428.7328.7428.6028.7128.71-0.48%38,804
Oct 18, 202428.9128.9128.8528.8528.850.91%888
Oct 17, 202428.5128.6728.5128.5928.59-0.15%2,901
Oct 16, 202428.7928.7928.6128.6328.630.71%5,410
Oct 15, 202428.7328.7328.3928.4328.43-1.70%8,910
Oct 14, 202429.0929.0928.9128.9228.92-0.72%9,921
Oct 11, 202428.9629.1328.9629.1329.130.67%2,052
Oct 10, 202428.9028.9728.7528.9428.940.22%22,624
Oct 9, 202428.7428.9428.7428.8728.87-0.23%13,108
Oct 8, 202429.0029.0128.8228.9428.94-2.82%5,462
Oct 7, 202429.7529.7829.6029.7829.780.74%5,343
Oct 4, 202429.4329.5629.4229.5629.561.48%79,061
Oct 3, 202428.7329.2228.7329.1329.13-0.92%72,029
Oct 2, 202429.3329.4029.2029.4029.402.31%13,679
Oct 1, 202428.4328.7528.4328.7428.741.12%5,759
Sep 30, 202428.7428.7428.4228.4228.42-1.22%8,912
Sep 27, 202428.6628.9928.6628.7728.77-0.68%13,199
Sep 26, 202428.9929.0328.9128.9728.973.34%3,929
Sep 25, 202428.2328.2328.0028.0328.03-0.85%53,322
Sep 24, 202427.5028.2927.5028.2728.273.05%7,374
Sep 23, 202427.4027.5027.4027.4327.430.90%184,623
Sep 20, 202427.2527.2527.1527.1927.19-0.19%4,630
Sep 19, 202427.0327.2427.0127.2427.242.09%9,702
Sep 18, 202426.7326.7926.6826.6826.68-0.25%2,504
Sep 17, 202426.8526.8526.7226.7526.750.06%10,869
Sep 16, 202426.7226.7426.5926.7426.740.02%27,436
Sep 13, 202426.7326.7726.6726.7326.730.04%4,198
Sep 12, 202426.6126.7226.5626.7226.720.94%7,800
Sep 11, 202426.3526.4726.3026.4726.470.23%4,515
Sep 10, 202426.3426.4126.2126.4126.41-0.13%10,637
Sep 9, 202426.3826.4526.3826.4526.451.01%3,426
Sep 6, 202426.6226.6226.1426.1826.18-1.43%5,226
Sep 5, 202426.5926.6726.5626.5626.56-0.45%25,897
Sep 4, 202426.6626.7426.6126.6826.68-0.19%7,782
Sep 3, 202426.9626.9626.6726.7326.73-1.80%5,908
Aug 30, 202427.2227.2727.0627.2227.220.78%45,871
Aug 29, 202427.1427.1427.0127.0127.010.07%3,578
Aug 28, 202427.1027.1126.9526.9926.99-0.48%78,725
Aug 27, 202427.0927.2127.0927.1227.120.48%5,460
Aug 26, 202427.0927.1026.9826.9926.99-1.03%13,450
Aug 23, 202427.2727.3627.2727.2727.271.04%6,449
Aug 22, 202427.2127.2126.9926.9926.99-0.82%6,566
Aug 21, 202427.1327.2527.1327.2127.210.61%8,010
Aug 20, 202427.0327.1727.0327.0527.05-0.79%32,338
Aug 19, 202427.1527.2727.1527.2627.260.19%4,105
Aug 16, 202427.1127.2127.1127.2127.211.06%3,021
Aug 15, 202426.9426.9626.8626.9326.931.42%5,655
Aug 14, 202426.5026.5526.4426.5526.55-0.73%5,178
Aug 13, 202426.5426.7526.5426.7526.750.79%13,002
Aug 12, 202426.4626.6326.4626.5426.540.59%6,721
Aug 9, 202426.2626.4226.2626.3826.380.20%5,127
Aug 8, 202426.2726.3326.2426.3326.331.73%5,410
Aug 7, 202426.2726.2725.8825.8825.880.57%3,268
Aug 6, 202425.5625.8425.5125.7325.730.88%14,614
Aug 5, 202425.2325.9925.2025.5125.51-3.27%38,610
Aug 2, 202426.0326.7826.0326.3726.37-1.46%43,923
Aug 1, 202426.9026.9126.6126.7626.76-1.58%10,969
Jul 31, 202427.1127.2327.0927.1927.191.91%2,791
Jul 30, 202426.8426.8426.5926.6826.68-0.40%12,870
Jul 29, 202426.7126.8426.7126.7926.79-0.38%3,093
Jul 26, 202426.8326.8926.7026.8926.891.09%11,906
Jul 25, 202426.7226.7326.5626.6026.60-0.49%11,555
Jul 24, 202427.0027.0026.6426.7326.73-1.94%63,222
Jul 23, 202427.1127.2627.1127.2627.26-0.44%12,348
Jul 22, 202427.2127.3927.2127.3827.380.70%11,080
Jul 19, 202427.2127.2527.1527.1927.19-0.51%7,745
Jul 18, 202427.5227.5227.2727.3327.33-0.73%5,225
Jul 17, 202427.6127.6127.4527.5327.53-1.54%15,801
Jul 16, 202428.4428.4427.8727.9627.960.59%38,181
Jul 15, 202427.8228.0527.8027.8027.80-0.72%41,064
Jul 12, 202427.8828.0527.8828.0028.000.43%2,853
Jul 11, 202427.9928.0227.8527.8827.880.36%5,460
Jul 10, 202427.7527.7927.7027.7827.780.49%6,020
Jul 9, 202427.5927.7027.5627.6527.650.34%3,184
Jul 8, 202427.6327.6327.5127.5527.550.18%8,280
Jul 5, 202427.4327.5327.3627.5027.500.07%3,300
Jul 3, 202427.3927.4827.3927.4827.481.29%10,190
Jul 2, 202427.0327.1326.9627.1327.13-0.21%5,445