iShares Currency Hedged MSCI Emerging Markets ETF (HEEM)
BATS: HEEM · Real-Time Price · USD
29.33
-0.38 (-1.28%)
Jun 13, 2025, 4:00 PM - Market closed
HEEM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 13, 2025 | 29.30 | 29.46 | 29.27 | 29.33 | 29.33 | -1.28% | 11,137 |
| Jun 12, 2025 | 29.67 | 29.74 | 29.62 | 29.71 | 29.71 | -0.31% | 6,549 |
| Jun 11, 2025 | 29.84 | 29.91 | 29.77 | 29.80 | 29.80 | 0.37% | 42,892 |
| Jun 10, 2025 | 29.58 | 29.72 | 29.58 | 29.69 | 29.69 | 0.73% | 4,817 |
| Jun 9, 2025 | 29.43 | 29.53 | 29.43 | 29.48 | 29.48 | 0.66% | 7,597 |
| Jun 6, 2025 | 29.25 | 29.30 | 29.15 | 29.29 | 29.29 | 0.60% | 4,257 |
| Jun 5, 2025 | 29.26 | 29.27 | 29.11 | 29.11 | 29.11 | 0.10% | 12,996 |
| Jun 4, 2025 | 29.00 | 29.08 | 29.00 | 29.08 | 29.08 | 1.04% | 12,184 |
| Jun 3, 2025 | 28.65 | 28.83 | 28.63 | 28.78 | 28.78 | 0.59% | 71,400 |
| Jun 2, 2025 | 28.51 | 28.61 | 28.51 | 28.61 | 28.61 | 0.29% | 63,849 |
| May 30, 2025 | 28.51 | 28.53 | 28.41 | 28.53 | 28.53 | -1.01% | 7,219 |
| May 29, 2025 | 28.91 | 28.91 | 28.63 | 28.82 | 28.82 | 0.66% | 6,211 |
| May 28, 2025 | 28.73 | 28.73 | 28.59 | 28.63 | 28.63 | -0.54% | 66,912 |
| May 27, 2025 | 28.77 | 28.80 | 28.75 | 28.79 | 28.79 | -0.19% | 5,075 |
| May 23, 2025 | 28.71 | 28.84 | 28.71 | 28.84 | 28.84 | 0.05% | 9,169 |
| May 22, 2025 | 28.77 | 28.87 | 28.72 | 28.83 | 28.83 | -0.12% | 86,645 |
| May 21, 2025 | 29.07 | 29.07 | 28.81 | 28.86 | 28.86 | -0.16% | 3,488 |
| May 20, 2025 | 28.92 | 29.01 | 28.91 | 28.91 | 28.91 | -0.10% | 2,854 |
| May 19, 2025 | 28.75 | 29.04 | 28.75 | 28.94 | 28.94 | -0.07% | 28,479 |
| May 16, 2025 | 28.96 | 29.02 | 28.96 | 28.96 | 28.96 | -0.02% | 5,418 |
| May 15, 2025 | 28.88 | 28.99 | 28.88 | 28.97 | 28.97 | -0.28% | 14,654 |
| May 14, 2025 | 28.98 | 29.05 | 28.98 | 29.05 | 29.05 | 0.75% | 9,274 |
| May 13, 2025 | 28.63 | 28.94 | 28.63 | 28.83 | 28.83 | 0.03% | 49,649 |
| 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 |