iShares Currency Hedged MSCI Emerging Markets ETF (HEEM)
BATS: HEEM · Real-Time Price · USD
40.44
-0.40 (-0.98%)
At close: Apr 28, 2026, 4:00 PM EDT
40.44
0.00 (0.00%)
After-hours: Apr 28, 2026, 8:00 PM EDT
HEEM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 40.34 | 40.44 | 40.18 | 40.44 | 40.44 | -0.98% | 1,352 |
| Apr 27, 2026 | 40.87 | 40.96 | 40.71 | 40.84 | 40.84 | 0.09% | 1,297 |
| 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 | 0.05% | 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 |
| Apr 10, 2026 | 38.93 | 39.00 | 38.74 | 38.90 | 38.90 | 0.36% | 9,771 |
| Apr 9, 2026 | 38.47 | 38.76 | 38.27 | 38.76 | 38.76 | -0.35% | 22,179 |
| Apr 8, 2026 | 38.94 | 38.97 | 38.46 | 38.90 | 38.90 | 5.44% | 80,036 |
| Apr 7, 2026 | 36.81 | 40.49 | 36.47 | 36.89 | 36.89 | 0.19% | 16,600 |
| Apr 6, 2026 | 36.82 | 37.01 | 36.78 | 36.82 | 36.82 | 0.66% | 5,759 |
| Apr 2, 2026 | 36.13 | 36.63 | 36.13 | 36.58 | 36.58 | -0.97% | 8,141 |
| Apr 1, 2026 | 36.73 | 37.35 | 36.19 | 36.94 | 36.94 | 0.05% | 73,582 |
| Mar 31, 2026 | 35.86 | 36.96 | 35.86 | 36.92 | 36.92 | 3.58% | 89,394 |
| Mar 30, 2026 | 35.81 | 36.06 | 35.53 | 35.65 | 35.64 | -0.57% | 26,005 |
| Mar 27, 2026 | 36.03 | 36.12 | 35.85 | 35.85 | 35.85 | -0.39% | 7,283 |
| Mar 26, 2026 | 36.42 | 36.60 | 35.98 | 35.99 | 35.99 | -3.07% | 94,786 |
| Mar 25, 2026 | 37.04 | 37.27 | 36.91 | 37.13 | 37.13 | 1.75% | 26,026 |
| Mar 24, 2026 | 36.35 | 36.76 | 36.35 | 36.49 | 36.49 | -0.98% | 65,036 |
| Mar 23, 2026 | 36.62 | 37.09 | 36.62 | 36.85 | 36.85 | 2.11% | 14,598 |
| Mar 20, 2026 | 36.85 | 36.85 | 35.82 | 36.09 | 36.09 | -2.59% | 41,136 |
| Mar 19, 2026 | 36.59 | 37.22 | 36.59 | 37.05 | 37.05 | -0.91% | 9,499 |
| Mar 18, 2026 | 37.72 | 37.82 | 37.22 | 37.39 | 37.39 | -1.03% | 18,572 |
| Mar 17, 2026 | 37.84 | 37.91 | 37.76 | 37.78 | 37.78 | 0.48% | 7,098 |
| Mar 16, 2026 | 37.51 | 37.70 | 37.51 | 37.60 | 37.60 | 2.01% | 89,451 |
| Mar 13, 2026 | 37.19 | 37.19 | 36.76 | 36.86 | 36.86 | 0.11% | 3,257 |
| Mar 12, 2026 | 37.30 | 37.30 | 36.75 | 36.82 | 36.82 | -2.64% | 6,386 |
| Mar 11, 2026 | 37.65 | 37.84 | 37.58 | 37.82 | 37.82 | 0.42% | 20,138 |
| Mar 10, 2026 | 37.48 | 38.13 | 37.37 | 37.66 | 37.66 | 1.10% | 18,004 |
| Mar 9, 2026 | 36.46 | 37.44 | 36.29 | 37.25 | 37.25 | 0.65% | 41,959 |
| Mar 6, 2026 | 36.63 | 37.19 | 36.60 | 37.01 | 37.01 | -0.54% | 36,641 |
| Mar 5, 2026 | 37.24 | 37.38 | 36.75 | 37.21 | 37.21 | -1.43% | 140,664 |
| Mar 4, 2026 | 37.47 | 38.00 | 37.33 | 37.75 | 37.75 | 0.77% | 26,499 |
| Mar 3, 2026 | 39.60 | 39.60 | 36.84 | 37.46 | 37.46 | -4.56% | 38,388 |
| Mar 2, 2026 | 38.90 | 39.33 | 38.86 | 39.25 | 39.25 | -0.83% | 18,296 |
| Feb 27, 2026 | 39.39 | 39.65 | 39.39 | 39.58 | 39.58 | -0.20% | 11,532 |
| Feb 26, 2026 | 39.89 | 39.94 | 39.36 | 39.66 | 39.66 | -0.79% | 11,994 |
| Feb 25, 2026 | 40.03 | 40.04 | 39.86 | 39.97 | 39.97 | 0.74% | 14,186 |
| Feb 24, 2026 | 39.46 | 39.77 | 39.25 | 39.68 | 39.68 | 1.59% | 19,472 |
| Feb 23, 2026 | 39.39 | 39.43 | 39.01 | 39.06 | 39.06 | -1.29% | 10,452 |
| Feb 20, 2026 | 38.78 | 39.57 | 38.75 | 39.57 | 39.57 | 1.91% | 14,566 |
| Feb 19, 2026 | 38.54 | 38.83 | 38.54 | 38.83 | 38.83 | -0.10% | 14,828 |
| Feb 18, 2026 | 38.66 | 38.99 | 38.64 | 38.87 | 38.87 | 1.04% | 10,890 |
| Feb 17, 2026 | 38.28 | 38.64 | 38.25 | 38.47 | 38.47 | -0.75% | 30,611 |