Skip to main content
iShares Currency Hedged MSCI Emerging Markets ETF (HEEM)
BATS: HEEM · Real-Time Price · USD
27.06
+0.01 (0.02%)
Dec 20, 2024, 4:00 PM EST - Market closed

HEEM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 202426.7727.2126.7727.0627.06-1.66%18,523
Dec 19, 202427.6427.6527.5127.5227.050.09%10,278
Dec 18, 202427.9627.9627.3927.4927.03-1.59%23,875
Dec 17, 202427.8727.9727.8627.9427.47-0.30%14,999
Dec 16, 202428.1128.1128.0028.0227.55-0.34%17,094
Dec 13, 202428.1028.1328.1028.1227.650.15%145,672
Dec 12, 202428.0928.1528.0528.0827.60-0.27%13,335
Dec 11, 202428.1128.1828.0828.1527.680.18%4,827
Dec 10, 202428.2528.2528.1028.1027.63-1.63%6,412
Dec 9, 202428.6028.7428.5728.5728.092.24%6,206
Dec 6, 202427.9228.0527.9227.9427.47-4,283
Dec 5, 202427.7828.0127.7827.9427.470.72%6,949
Dec 4, 202427.8127.8227.6727.7427.270.04%57,267
Dec 3, 202427.5127.7927.5127.7327.260.22%71,341
Dec 2, 202427.5027.7427.5027.6727.210.47%68,142
Nov 29, 202427.4327.5427.3727.5427.080.22%2,115
Nov 27, 202427.5527.5527.3627.4827.020.07%31,650
Nov 26, 202427.4527.4827.4327.4627.00-0.18%5,018
Nov 25, 202427.6327.6327.4727.5127.05-0.07%7,975
Nov 22, 202427.6627.6627.5027.5327.070.04%2,941
Nov 21, 202427.4727.5827.4227.5227.06-0.18%12,312
Nov 20, 202427.5127.5727.4627.5727.11-0.15%61,429
Nov 19, 202427.5427.6427.5327.6127.150.11%7,920
Nov 18, 202427.4727.6127.4727.5827.120.91%9,845
Nov 15, 202427.3827.3827.2827.3326.87-0.10%7,722
Nov 14, 202427.4427.5327.3627.3626.90-0.69%9,797
Nov 13, 202427.6827.8727.5027.5527.09-1.01%67,332
Nov 12, 202427.9327.9327.6327.8327.36-1.24%117,763
Nov 11, 202428.2928.2928.1128.1827.71-0.95%119,010
Nov 8, 202428.5828.5828.1828.4527.97-1.63%7,568
Nov 7, 202428.7928.9228.7228.9228.432.01%71,452
Nov 6, 202428.2828.3728.2128.3527.87-0.70%4,664
Nov 5, 202428.4528.5828.4528.5528.071.53%3,900
Nov 4, 202428.2228.2828.1228.1227.65-3,855
Nov 1, 202428.0728.1328.0728.1227.650.48%2,341
Oct 31, 202427.9227.9927.8727.9927.52-0.83%5,477
Oct 30, 202428.2428.2728.1728.2227.75-0.93%5,717
Oct 29, 202428.7028.7028.4928.4928.01-0.17%5,761
Oct 28, 202428.3028.6128.3028.5328.060.35%3,986
Oct 25, 202428.6928.6928.4328.4327.96-0.16%5,616
Oct 24, 202428.6028.6028.3528.4828.00-0.04%11,764
Oct 23, 202428.6128.6128.4328.4928.01-0.56%9,841
Oct 22, 202428.5728.6928.5628.6528.17-0.21%7,836
Oct 21, 202428.7328.7428.6028.7128.23-0.48%38,804
Oct 18, 202428.9128.9128.8528.8528.370.91%888
Oct 17, 202428.5128.6728.5128.5928.11-0.15%2,901
Oct 16, 202428.7928.7928.6128.6328.150.71%5,410
Oct 15, 202428.7328.7328.3928.4327.95-1.70%8,910
Oct 14, 202429.0929.0928.9128.9228.43-0.72%9,921
Oct 11, 202428.9629.1328.9629.1328.640.67%2,052
Oct 10, 202428.9028.9728.7528.9428.450.22%22,624
Oct 9, 202428.7428.9428.7428.8728.39-0.23%13,108
Oct 8, 202429.0029.0128.8228.9428.45-2.82%5,462
Oct 7, 202429.7529.7829.6029.7829.280.74%5,343
Oct 4, 202429.4329.5629.4229.5629.061.48%79,061
Oct 3, 202428.7329.2228.7329.1328.64-0.92%72,029
Oct 2, 202429.3329.4029.2029.4028.912.31%13,679
Oct 1, 202428.4328.7528.4328.7428.261.12%5,759
Sep 30, 202428.7428.7428.4228.4227.94-1.22%8,912
Sep 27, 202428.6628.9928.6628.7728.29-0.68%13,199
Sep 26, 202428.9929.0328.9128.9728.483.34%3,929
Sep 25, 202428.2328.2328.0028.0327.56-0.85%53,322
Sep 24, 202427.5028.2927.5028.2727.803.05%7,374
Sep 23, 202427.4027.5027.4027.4326.970.90%184,623
Sep 20, 202427.2527.2527.1527.1926.73-0.19%4,630
Sep 19, 202427.0327.2427.0127.2426.782.09%9,702
Sep 18, 202426.7326.7926.6826.6826.23-0.25%2,504
Sep 17, 202426.8526.8526.7226.7526.300.06%10,869
Sep 16, 202426.7226.7426.5926.7426.290.02%27,436
Sep 13, 202426.7326.7726.6726.7326.280.04%4,198
Sep 12, 202426.6126.7226.5626.7226.270.94%7,800
Sep 11, 202426.3526.4726.3026.4726.030.23%4,515
Sep 10, 202426.3426.4126.2126.4125.97-0.13%10,637
Sep 9, 202426.3826.4526.3826.4526.001.01%3,426
Sep 6, 202426.6226.6226.1426.1825.74-1.43%5,226
Sep 5, 202426.5926.6726.5626.5626.11-0.45%25,897
Sep 4, 202426.6626.7426.6126.6826.23-0.19%7,782
Sep 3, 202426.9626.9626.6726.7326.28-1.80%5,908
Aug 30, 202427.2227.2727.0627.2226.760.78%45,871
Aug 29, 202427.1427.1427.0127.0126.560.07%3,578
Aug 28, 202427.1027.1126.9526.9926.54-0.48%78,725
Aug 27, 202427.0927.2127.0927.1226.660.48%5,460
Aug 26, 202427.0927.1026.9826.9926.54-1.03%13,450
Aug 23, 202427.2727.3627.2727.2726.811.04%6,449
Aug 22, 202427.2127.2126.9926.9926.54-0.82%6,566
Aug 21, 202427.1327.2527.1327.2126.760.61%8,010
Aug 20, 202427.0327.1727.0327.0526.59-0.79%32,338
Aug 19, 202427.1527.2727.1527.2626.800.19%4,105
Aug 16, 202427.1127.2127.1127.2126.751.06%3,021
Aug 15, 202426.9426.9626.8626.9326.471.42%5,655
Aug 14, 202426.5026.5526.4426.5526.10-0.73%5,178
Aug 13, 202426.5426.7526.5426.7526.300.79%13,002
Aug 12, 202426.4626.6326.4626.5426.090.59%6,721
Aug 9, 202426.2626.4226.2626.3825.940.20%5,127
Aug 8, 202426.2726.3326.2426.3325.891.73%5,410
Aug 7, 202426.2726.2725.8825.8825.440.57%3,268
Aug 6, 202425.5625.8425.5125.7325.300.88%14,614
Aug 5, 202425.2325.9925.2025.5125.08-3.27%38,610
Aug 2, 202426.0326.7826.0326.3725.93-1.46%43,923
Aug 1, 202426.9026.9126.6126.7626.31-1.58%10,969