iShares Currency Hedged MSCI Emerging Markets ETF (HEEM)

BATS: HEEM · Real-Time Price · USD

42.27

+1.25 (3.05%)

At close: Jul 21, 2026, 4:00 PM EDT

42.27

0.00 (0.00%)

After-hours: Jul 21, 2026, 8:00 PM EDT

HEEM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 21, 2026	41.77	42.28	41.77	42.27	42.27	3.05%	35,329
Jul 20, 2026	41.26	41.69	40.96	41.02	41.02	0.05%	362,202
Jul 17, 2026	40.30	41.33	40.08	41.00	41.00	-0.70%	475,571
Jul 16, 2026	41.70	41.70	41.19	41.29	41.29	-2.54%	117,558
Jul 15, 2026	42.48	42.59	41.76	42.37	42.37	-0.08%	224,037
Jul 14, 2026	42.16	42.40	42.03	42.40	42.40	1.95%	71,342
Jul 13, 2026	42.12	42.77	41.59	41.59	41.59	-3.79%	203,694
Jul 10, 2026	43.01	43.23	42.76	43.23	43.23	0.05%	483,875
Jul 9, 2026	43.13	43.28	42.92	43.21	43.21	0.77%	335,093
Jul 8, 2026	42.23	42.88	42.15	42.88	42.88	0.66%	415,802
Jul 7, 2026	42.71	42.99	42.20	42.60	42.60	-3.01%	617,908
Jul 6, 2026	43.67	44.67	43.62	43.92	43.92	3.11%	370,406
Jul 2, 2026	43.18	43.57	42.10	42.59	42.59	-1.72%	488,725
Jul 1, 2026	43.64	44.09	43.49	43.57	43.34	-2.59%	203,275
Jun 30, 2026	44.21	44.73	44.17	44.73	44.50	1.47%	239,546
Jun 29, 2026	43.77	44.08	43.16	44.08	43.85	0.43%	182,106
Jun 26, 2026	43.25	44.09	42.52	43.89	43.66	-0.84%	65,063
Jun 25, 2026	44.94	44.94	44.03	44.26	44.03	1.12%	350,928
Jun 24, 2026	43.98	44.10	43.44	43.77	43.54	-0.11%	82,036
Jun 23, 2026	43.89	44.50	43.73	43.82	43.59	-5.40%	79,897
Jun 22, 2026	46.40	46.49	45.79	46.32	46.08	0.46%	37,501
Jun 18, 2026	45.64	46.11	45.55	46.11	45.87	3.76%	44,081
Jun 17, 2026	44.90	45.19	44.44	44.44	44.21	0.18%	42,934
Jun 16, 2026	44.81	45.03	43.96	44.36	44.13	-1.97%	42,425
Jun 15, 2026	44.96	45.25	44.85	45.25	45.01	3.40%	79,150
Jun 12, 2026	43.48	43.89	43.42	43.76	43.53	0.34%	39,754
Jun 11, 2026	42.30	43.61	42.30	43.61	43.38	4.06%	33,341
Jun 10, 2026	42.38	42.71	41.91	41.91	41.69	-1.37%	38,790
Jun 9, 2026	43.35	43.35	41.84	42.49	42.27	-0.19%	17,612
Jun 8, 2026	42.74	42.78	42.54	42.57	42.35	1.34%	24,267
Jun 5, 2026	43.36	43.36	41.94	42.01	41.79	-5.76%	14,212
Jun 4, 2026	44.25	44.68	44.11	44.58	44.34	-1.54%	58,421
Jun 3, 2026	45.56	45.56	44.92	45.27	45.03	-0.64%	13,889
Jun 2, 2026	45.26	45.59	45.14	45.56	45.32	1.14%	14,997
Jun 1, 2026	44.55	45.27	44.55	45.05	44.81	2.09%	26,924
May 29, 2026	44.27	44.27	44.08	44.13	43.89	0.38%	28,895
May 28, 2026	43.60	44.12	43.60	43.96	43.73	-0.04%	251,052
May 27, 2026	44.18	44.22	43.80	43.98	43.75	0.06%	25,002
May 26, 2026	43.62	44.19	43.60	43.95	43.72	3.43%	102,830
May 22, 2026	42.56	42.83	42.46	42.49	42.27	-0.02%	5,581
May 21, 2026	42.06	42.65	42.06	42.50	42.28	0.53%	7,295
May 20, 2026	41.73	42.80	41.68	42.28	42.06	1.51%	17,257
May 19, 2026	41.21	41.93	41.16	41.65	41.43	-0.14%	28,967
May 18, 2026	42.14	42.17	41.57	41.71	41.49	-0.55%	26,310
May 15, 2026	41.90	42.14	41.80	41.94	41.72	-3.14%	13,693
May 14, 2026	43.05	43.39	43.05	43.30	43.07	0.23%	10,965
May 13, 2026	42.77	43.42	42.61	43.20	42.97	2.27%	137,533
May 12, 2026	42.53	42.63	41.92	42.24	42.02	-2.77%	24,128
May 11, 2026	43.43	43.57	43.23	43.45	43.22	0.38%	10,917
May 8, 2026	42.96	43.30	42.96	43.28	43.05	1.79%	9,782