iShares Currency Hedged MSCI Emerging Markets ETF (HEEM)

HEEM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 23, 2026	43.89	44.41	43.70	43.83	43.83	-5.38%	28,173
Jun 22, 2026	46.40	46.49	45.79	46.32	46.32	0.46%	37,501
Jun 18, 2026	45.64	46.11	45.55	46.11	46.11	3.76%	44,081
Jun 17, 2026	44.90	45.19	44.44	44.44	44.44	0.18%	42,934
Jun 16, 2026	44.81	45.03	43.96	44.36	44.36	-1.97%	42,425
Jun 15, 2026	44.96	45.25	44.85	45.25	45.25	3.40%	79,150
Jun 12, 2026	43.48	43.89	43.42	43.76	43.76	0.34%	39,754
Jun 11, 2026	42.30	43.61	42.30	43.61	43.61	4.06%	33,341
Jun 10, 2026	42.38	42.71	41.91	41.91	41.91	-1.37%	38,790
Jun 9, 2026	43.35	43.35	41.84	42.49	42.49	-0.19%	17,612
Jun 8, 2026	42.74	42.78	42.54	42.57	42.57	1.34%	24,267
Jun 5, 2026	43.36	43.36	41.94	42.01	42.01	-5.76%	14,212
Jun 4, 2026	44.25	44.68	44.11	44.58	44.58	-1.54%	58,421
Jun 3, 2026	45.56	45.56	44.92	45.27	45.27	-0.64%	13,889
Jun 2, 2026	45.26	45.59	45.14	45.56	45.56	1.14%	14,997
Jun 1, 2026	44.55	45.27	44.55	45.05	45.05	2.09%	26,924
May 29, 2026	44.27	44.27	44.08	44.13	44.13	0.38%	28,895
May 28, 2026	43.60	44.12	43.60	43.96	43.96	-0.04%	251,052
May 27, 2026	44.18	44.22	43.80	43.98	43.98	0.06%	25,002
May 26, 2026	43.62	44.19	43.60	43.95	43.95	3.43%	102,830
May 22, 2026	42.56	42.83	42.46	42.49	42.49	-0.02%	5,581
May 21, 2026	42.06	42.65	42.06	42.50	42.50	0.53%	7,295
May 20, 2026	41.73	42.80	41.68	42.28	42.28	1.51%	17,257
May 19, 2026	41.21	41.93	41.16	41.65	41.65	-0.14%	28,967
May 18, 2026	42.14	42.17	41.57	41.71	41.71	-0.55%	26,310
May 15, 2026	41.90	42.14	41.80	41.94	41.94	-3.14%	13,693
May 14, 2026	43.05	43.39	43.05	43.30	43.30	0.23%	10,965
May 13, 2026	42.77	43.42	42.61	43.20	43.20	2.27%	137,533
May 12, 2026	42.53	42.63	41.92	42.24	42.24	-2.77%	24,128
May 11, 2026	43.43	43.57	43.23	43.45	43.44	0.38%	10,917
May 8, 2026	42.96	43.30	42.96	43.28	43.28	1.79%	9,782
May 7, 2026	42.75	42.91	42.47	42.52	42.52	-1.17%	11,714
May 6, 2026	42.66	43.06	41.43	43.02	43.02	2.88%	17,248
May 5, 2026	41.62	42.04	41.62	41.82	41.82	1.65%	13,569
May 4, 2026	41.43	41.51	41.14	41.14	41.14	-0.15%	11,049
May 1, 2026	41.05	41.28	41.05	41.20	41.20	0.29%	19,652
Apr 30, 2026	40.70	41.19	40.62	41.08	41.08	1.63%	62,676
Apr 29, 2026	40.58	40.58	40.34	40.42	40.42	-0.05%	8,984
Apr 28, 2026	40.34	40.44	40.23	40.44	40.44	-0.98%	15,298
Apr 27, 2026	40.87	40.93	40.75	40.84	40.84	0.09%	10,306
Apr 24, 2026	40.53	40.88	40.53	40.80	40.80	2.06%	5,284
Apr 23, 2026	40.21	40.35	39.84	39.98	39.98	-1.79%	16,690
Apr 22, 2026	40.31	40.71	40.31	40.71	40.71	1.78%	3,517
Apr 21, 2026	40.40	40.40	39.92	40.00	40.00	-1.09%	10,636
Apr 20, 2026	40.25	40.44	40.25	40.44	40.44	-0.36%	7,466
Apr 17, 2026	40.55	40.90	40.50	40.59	40.59	1.57%	18,355
Apr 16, 2026	40.03	40.08	39.86	39.96	39.96	0.04%	14,642
Apr 15, 2026	39.80	40.02	39.67	39.94	39.94	0.48%	84,820
Apr 14, 2026	39.44	39.78	39.41	39.75	39.75	1.63%	26,690
Apr 13, 2026	38.62	39.14	38.61	39.11	39.11	0.54%	3,740

Data Source: S&P Global Market Intelligence Last updated: Jun 23, 2026

Historical price data is provided by S&P Global Market Intelligence. New prices are added after the close of each trading day, and past prices are adjusted for stock splits.

Update frequency:

Daily

Last checked:

Jun 23, 2026

Data Sources Report a data error

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.