iShares Currency Hedged MSCI Emerging Markets ETF (HEEM)

BATS: HEEM · Real-Time Price · USD

41.52

-1.14 (-2.68%)

At close: Aug 18, 2026, 4:00 PM EDT

41.52

0.00 (0.00%)

After-hours: Aug 18, 2026, 8:00 PM EDT

HEEM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 18, 2026	42.07	42.10	41.36	41.56	41.56	-2.58%	9,781
Aug 17, 2026	42.73	43.09	42.64	42.66	42.66	0.68%	16,311
Aug 14, 2026	42.66	42.66	42.21	42.37	42.37	-	43,236
Aug 13, 2026	42.20	43.16	42.20	42.37	42.37	0.31%	103,498
Aug 12, 2026	42.36	42.36	42.11	42.24	42.24	1.56%	37,814
Aug 11, 2026	41.74	41.79	41.49	41.59	41.59	0.35%	57,583
Aug 10, 2026	41.42	41.57	41.29	41.45	41.45	-0.67%	144,268
Aug 7, 2026	41.73	41.84	41.26	41.73	41.73	0.80%	220,262
Aug 6, 2026	41.14	41.70	40.93	41.40	41.40	-1.10%	227,279
Aug 5, 2026	41.98	42.12	41.77	41.86	41.86	-0.33%	389,448
Aug 4, 2026	41.59	42.16	41.57	42.00	42.00	2.24%	171,319
Aug 3, 2026	40.56	41.25	40.15	41.08	41.08	0.49%	239,825
Jul 31, 2026	41.54	41.55	40.57	40.88	40.88	0.85%	553,135
Jul 30, 2026	39.87	40.56	39.67	40.54	40.54	3.51%	77,898
Jul 29, 2026	39.64	40.10	39.12	39.16	39.16	-2.34%	222,861
Jul 28, 2026	39.91	40.22	39.62	40.10	40.10	-1.99%	103,764
Jul 27, 2026	41.36	41.36	40.46	40.92	40.92	0.40%	203,289
Jul 24, 2026	41.21	41.27	40.69	40.75	40.75	-2.15%	141,359
Jul 23, 2026	41.60	41.91	41.38	41.65	41.65	-0.86%	412,613
Jul 22, 2026	41.76	42.12	41.72	42.01	42.01	-0.62%	285,979
Jul 21, 2026	41.99	42.27	41.76	42.27	42.27	3.05%	151,604
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