Indicators

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

26.34 UNCHANGED

Streaming Delayed 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 (%)
Sep 30, 2019	24.74	24.78	24.62	24.62	118,683	+0.10(+0.41%)
Sep 27, 2019	24.86	24.86	24.46	24.52	6,200	-0.33(-1.33%)
Sep 26, 2019	24.81	24.86	24.79	24.85	39,174	+0.00(+0.00%)
Sep 25, 2019	24.65	24.87	24.63	24.85	13,654	+0.01(+0.04%)
Sep 24, 2019	25.01	25.01	24.81	24.84	36,505	-0.22(-0.88%)
Sep 23, 2019	24.85	25.15	24.85	25.06	76,114	+0.02(+0.08%)
Sep 20, 2019	25.15	25.15	24.97	25.04	17,300	+0.01(+0.04%)
Sep 19, 2019	25.11	25.14	25.01	25.03	22,936	+0.01(+0.04%)
Sep 18, 2019	25.15	25.15	24.91	25.02	45,477	-0.09(-0.36%)
Sep 17, 2019	25.08	25.14	25.01	25.11	9,946	+0.03(+0.12%)
Sep 16, 2019	25.11	25.18	25.07	25.08	35,920	-0.20(-0.79%)
Sep 13, 2019	25.24	25.28	25.23	25.28	9,700	+0.12(+0.48%)
Sep 12, 2019	25.11	25.21	25.11	25.16	10,870	+0.05(+0.20%)
Sep 11, 2019	25.06	25.11	25.05	25.11	26,270	+0.21(+0.84%)
Sep 10, 2019	24.97	24.97	24.80	24.90	20,814	-0.01(-0.04%)
Sep 09, 2019	24.85	24.95	24.85	24.91	73,430	+0.09(+0.36%)
Sep 06, 2019	24.93	24.93	24.80	24.82	63,000	+0.02(+0.08%)
Sep 05, 2019	24.83	24.85	24.79	24.80	83,001	+0.22(+0.90%)
Sep 04, 2019	24.59	24.59	24.50	24.58	65,621	+0.33(+1.35%)

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.