iShares Currency Hedged MSCI Emerging Markets ETF (HEEM)
BATS: HEEM · Real-Time Price · USD
33.31
-0.06 (-0.17%)
Sep 18, 2025, 10:46 AM EDT - Market open
HEEM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 33.39 | 33.43 | 33.32 | 33.37 | 33.37 | 0.34% | 4,332 |
| Sep 16, 2025 | 33.13 | 33.25 | 33.10 | 33.25 | 33.25 | 0.68% | 5,609 |
| Sep 15, 2025 | 32.96 | 33.05 | 32.84 | 33.03 | 33.03 | 0.47% | 14,910 |
| Sep 12, 2025 | 32.89 | 32.93 | 32.87 | 32.88 | 32.88 | 0.03% | 10,219 |
| Sep 11, 2025 | 32.65 | 32.90 | 32.65 | 32.87 | 32.87 | 1.34% | 11,161 |
| Sep 10, 2025 | 32.42 | 32.49 | 32.42 | 32.43 | 32.43 | 0.65% | 4,023 |
| Sep 9, 2025 | 32.13 | 32.26 | 32.13 | 32.22 | 32.22 | 0.78% | 11,795 |
| Sep 8, 2025 | 31.91 | 32.00 | 31.90 | 31.97 | 31.97 | 0.76% | 14,819 |
| Sep 5, 2025 | 31.81 | 31.88 | 31.63 | 31.73 | 31.73 | 0.95% | 7,427 |
| Sep 4, 2025 | 31.38 | 31.50 | 31.34 | 31.43 | 31.43 | -0.25% | 10,081 |
| Sep 3, 2025 | 30.88 | 31.57 | 30.88 | 31.51 | 31.51 | 0.45% | 6,760 |
| Sep 2, 2025 | 31.33 | 31.43 | 31.32 | 31.37 | 31.37 | -0.32% | 39,078 |
| Aug 29, 2025 | 31.43 | 31.47 | 31.36 | 31.47 | 31.47 | -0.23% | 6,989 |
| Aug 28, 2025 | 31.48 | 31.55 | 31.47 | 31.54 | 31.54 | 0.26% | 3,259 |
| Aug 27, 2025 | 31.34 | 31.46 | 31.34 | 31.46 | 31.46 | -0.57% | 104,014 |
| Aug 26, 2025 | 31.72 | 31.72 | 31.61 | 31.64 | 31.64 | -0.33% | 6,609 |
| Aug 25, 2025 | 31.82 | 31.86 | 31.75 | 31.75 | 31.75 | -0.17% | 1,701 |
| Aug 22, 2025 | 31.48 | 31.82 | 31.48 | 31.80 | 31.80 | 1.55% | 16,325 |
| Aug 21, 2025 | 31.27 | 31.34 | 31.25 | 31.31 | 31.31 | 0.24% | 7,864 |
| Aug 20, 2025 | 31.31 | 31.31 | 31.14 | 31.24 | 31.24 | 0.03% | 15,992 |
| Aug 19, 2025 | 31.31 | 31.31 | 31.22 | 31.23 | 31.23 | -0.86% | 9,082 |
| Aug 18, 2025 | 31.45 | 31.56 | 31.44 | 31.50 | 31.50 | 0.57% | 7,028 |
| Aug 15, 2025 | 31.46 | 31.51 | 31.32 | 31.32 | 31.32 | -0.02% | 7,255 |
| Aug 14, 2025 | 31.36 | 31.42 | 31.32 | 31.33 | 31.33 | -0.92% | 4,557 |
| Aug 13, 2025 | 31.63 | 31.72 | 31.62 | 31.62 | 31.62 | 0.85% | 11,513 |
| Aug 12, 2025 | 31.22 | 31.36 | 31.21 | 31.35 | 31.35 | 1.26% | 140,401 |
| Aug 11, 2025 | 31.09 | 31.09 | 30.96 | 30.96 | 30.96 | -0.10% | 2,927 |
| Aug 8, 2025 | 31.00 | 31.07 | 30.99 | 30.99 | 30.99 | -0.13% | 6,865 |
| Aug 7, 2025 | 31.07 | 31.12 | 31.00 | 31.03 | 31.03 | 0.81% | 4,461 |
| Aug 6, 2025 | 30.78 | 30.83 | 30.73 | 30.78 | 30.78 | 0.11% | 7,880 |
| Aug 5, 2025 | 30.84 | 30.84 | 30.71 | 30.75 | 30.75 | 0.74% | 1,971 |
| Aug 4, 2025 | 30.43 | 30.64 | 30.43 | 30.52 | 30.52 | 0.79% | 14,206 |
| Aug 1, 2025 | 30.32 | 30.32 | 30.18 | 30.28 | 30.28 | -0.95% | 34,749 |
| Jul 31, 2025 | 30.72 | 30.75 | 30.53 | 30.57 | 30.57 | -0.71% | 45,926 |
| Jul 30, 2025 | 30.86 | 30.89 | 30.57 | 30.79 | 30.79 | -0.19% | 46,569 |
| Jul 29, 2025 | 30.96 | 30.98 | 30.80 | 30.85 | 30.85 | -0.02% | 5,495 |
| Jul 28, 2025 | 30.94 | 30.94 | 30.81 | 30.86 | 30.86 | -0.36% | 4,513 |
| Jul 25, 2025 | 30.85 | 30.98 | 30.85 | 30.97 | 30.97 | -0.05% | 4,248 |
| Jul 24, 2025 | 31.05 | 31.05 | 30.98 | 30.98 | 30.98 | -0.50% | 7,688 |
| Jul 23, 2025 | 31.02 | 31.16 | 31.02 | 31.14 | 31.14 | 1.04% | 2,761 |
| Jul 22, 2025 | 30.72 | 30.87 | 30.72 | 30.82 | 30.82 | -0.14% | 10,405 |
| Jul 21, 2025 | 30.86 | 30.97 | 30.84 | 30.86 | 30.86 | 0.51% | 4,527 |
| Jul 18, 2025 | 30.77 | 30.77 | 30.69 | 30.71 | 30.71 | -0.21% | 1,689 |
| Jul 17, 2025 | 30.57 | 30.78 | 30.57 | 30.77 | 30.77 | 0.71% | 3,565 |
| Jul 16, 2025 | 30.44 | 30.56 | 30.39 | 30.56 | 30.56 | 0.30% | 13,293 |
| Jul 15, 2025 | 30.45 | 30.50 | 30.40 | 30.47 | 30.47 | 0.87% | 5,616 |
| Jul 14, 2025 | 30.11 | 30.21 | 30.08 | 30.21 | 30.21 | 0.34% | 4,382 |
| Jul 11, 2025 | 30.10 | 30.15 | 30.08 | 30.10 | 30.10 | -0.18% | 11,875 |
| Jul 10, 2025 | 30.12 | 30.18 | 30.12 | 30.16 | 30.16 | 0.33% | 1,490 |
| Jul 9, 2025 | 29.99 | 30.06 | 29.99 | 30.06 | 30.06 | 0.19% | 127,401 |