Indicators

Emrg Mkts Curr Hedged Ishares MSCI ETF (NY: HEEM )

26.34 -0.22 (-0.83%)

Official Closing Price Updated: 8:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	22.79	22.79	22.61	22.66	23,428	+0.02(+0.10%)
Apr 27, 2017	22.64	22.74	22.59	22.64	30,704	-0.02(-0.10%)
Apr 26, 2017	22.71	22.78	22.66	22.66	40,836	-0.01(-0.04%)
Apr 25, 2017	22.60	22.75	22.59	22.67	88,839	+0.19(+0.83%)
Apr 24, 2017	22.41	22.53	22.41	22.48	37,940	+0.23(+1.06%)
Apr 21, 2017	22.20	22.27	22.18	22.25	10,689	+0.01(+0.04%)
Apr 20, 2017	22.16	22.34	22.16	22.24	95,822	+0.23(+1.02%)
Apr 19, 2017	22.29	22.29	22.00	22.01	19,645	-0.17(-0.75%)
Apr 18, 2017	22.16	22.31	22.10	22.18	9,825	-0.22(-0.96%)
Apr 17, 2017	22.16	22.42	22.16	22.40	27,099	+0.19(+0.84%)
Apr 13, 2017	22.25	22.37	22.18	22.21	66,596	-0.17(-0.74%)
Apr 12, 2017	22.27	22.43	22.27	22.38	24,337	+0.04(+0.17%)
Apr 11, 2017	22.34	22.42	22.28	22.34	143,579	-0.10(-0.44%)
Apr 10, 2017	22.35	22.43	22.33	22.43	27,828	+0.01(+0.04%)
Apr 07, 2017	22.38	22.48	22.38	22.42	6,510	+0.00(+0.00%)
Apr 06, 2017	22.51	22.51	22.42	22.42	23,814	-0.03(-0.13%)
Apr 05, 2017	22.52	22.65	22.45	22.45	25,749	-0.06(-0.26%)
Apr 04, 2017	22.49	22.52	22.43	22.51	12,131	+0.05(+0.22%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.