Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 29, 2015 23.63 23.75 23.49 23.61 50,734 -0.08(-0.34%)
May 28, 2015 23.74 23.79 23.48 23.69 43,195 -0.30(-1.25%)
May 27, 2015 23.88 24.06 23.82 23.99 43,247 +0.00(+0.00%)
May 26, 2015 24.13 24.14 23.87 23.99 36,428 -0.20(-0.84%)
May 22, 2015 24.14 24.19 24.19 24.19 38,220 +0.12(+0.49%)
May 21, 2015 23.98 24.08 23.93 24.08 57,788 -0.07(-0.30%)
May 20, 2015 24.13 24.19 24.05 24.15 32,157 -0.01(-0.03%)
May 19, 2015 24.21 24.21 24.10 24.15 25,269 +0.09(+0.36%)
May 18, 2015 24.03 24.22 23.99 24.07 257,859 -0.11(-0.47%)
May 15, 2015 24.14 24.19 24.04 24.18 20,035 +0.01(+0.04%)
May 14, 2015 24.17 24.18 23.96 24.17 18,476 +0.21(+0.87%)
May 13, 2015 24.11 24.19 23.94 23.96 18,123 -0.11(-0.47%)
May 12, 2015 24.12 24.12 23.95 24.08 41,768 -0.07(-0.29%)
May 11, 2015 24.33 24.33 24.09 24.15 21,633 -0.15(-0.61%)
May 08, 2015 24.17 24.36 24.15 24.29 24,027 +0.28(+1.15%)
May 07, 2015 23.78 24.02 23.78 24.02 104,041 +0.09(+0.39%)
May 06, 2015 24.35 24.35 23.92 23.92 172,730 -0.46(-1.89%)
May 05, 2015 24.50 24.59 24.30 24.38 28,057 -0.25(-1.01%)
May 04, 2015 24.63 24.76 24.58 24.63 62,973 +0.09(+0.36%)
May 01, 2015 24.36 24.60 24.34 24.55 39,736 +0.21(+0.88%)
Apr 30, 2015 24.36 24.45 24.24 24.33 45,967 -0.21(-0.85%)
Apr 29, 2015 24.51 24.63 24.41 24.54 73,426 -0.26(-1.03%)
Apr 28, 2015 24.86 24.86 24.63 24.80 26,600 -0.13(-0.53%)
Apr 27, 2015 24.98 24.98 24.76 24.93 38,185 +0.14(+0.57%)
Apr 24, 2015 24.91 24.96 24.79 24.79 123,706 -0.02(-0.08%)
Apr 23, 2015 24.72 24.95 24.72 24.81 67,496 +0.12(+0.50%)
Apr 22, 2015 24.71 24.77 24.55 24.68 125,439 +0.15(+0.62%)
Apr 21, 2015 24.75 24.75 24.48 24.53 43,254 +0.14(+0.58%)
Apr 20, 2015 24.36 24.47 24.32 24.39 42,717 +0.02(+0.08%)
Apr 17, 2015 24.29 24.37 24.12 24.37 238,298 -0.33(-1.34%)
Apr 16, 2015 24.57 24.81 24.57 24.70 78,570 +0.11(+0.46%)
Apr 15, 2015 24.44 24.66 24.41 24.59 118,091 +0.10(+0.43%)
Apr 14, 2015 24.47 24.53 24.29 24.48 33,816 +0.04(+0.16%)
Apr 13, 2015 24.62 24.80 24.44 24.45 43,778 -0.08(-0.31%)
Apr 10, 2015 24.48 24.61 24.40 24.52 4,810,625 +0.03(+0.12%)
Apr 09, 2015 24.35 24.50 24.23 24.49 49,860 +0.30(+1.25%)
Apr 08, 2015 24.28 24.48 24.00 24.19 64,931 +0.39(+1.63%)
Apr 07, 2015 23.85 23.87 23.75 23.80 29,755 -0.06(-0.27%)
Apr 06, 2015 23.80 23.92 23.74 23.87 56,004 +0.21(+0.87%)
Apr 02, 2015 23.27 23.66 23.66 23.66 2,413,388 +0.37(+1.61%)
Apr 01, 2015 23.15 23.37 23.15 23.29 29,401 +0.10(+0.43%)
Mar 31, 2015 23.12 23.20 23.07 23.19 41,585 -0.10(-0.45%)
Mar 30, 2015 23.12 23.30 23.00 23.29 18,444 +0.50(+2.20%)
Mar 27, 2015 22.66 22.81 22.66 22.79 57,177 +0.08(+0.33%)
Mar 26, 2015 22.73 22.78 22.56 22.71 19,892 -0.17(-0.74%)
Mar 25, 2015 23.07 23.07 22.77 22.88 16,215 -0.27(-1.15%)
Mar 24, 2015 23.11 23.15 23.01 23.15 42,017 -0.02(-0.08%)
Mar 23, 2015 23.34 24.49 23.06 23.17 42,487 -0.06(-0.24%)
Mar 20, 2015 23.24 23.33 23.11 23.22 84,745 +0.18(+0.78%)
Mar 19, 2015 23.26 23.26 22.98 23.04 38,147 -0.27(-1.18%)
Mar 18, 2015 22.95 23.33 22.86 23.32 41,771 +0.40(+1.74%)
Mar 17, 2015 22.78 23.03 22.78 22.92 97,756 +0.13(+0.58%)
Mar 16, 2015 22.78 22.80 22.67 22.79 19,697 +0.21(+0.92%)
Mar 13, 2015 22.56 22.59 22.46 22.58 73,956 -0.11(-0.48%)
Mar 12, 2015 22.79 22.80 22.64 22.69 263,525 +0.12(+0.52%)
Mar 11, 2015 22.59 22.63 22.51 22.57 30,415 +0.18(+0.80%)
Mar 10, 2015 22.47 22.48 22.31 22.39 26,599 -0.35(-1.54%)
Mar 09, 2015 22.77 22.78 22.66 22.74 25,730 +0.03(+0.14%)
Mar 06, 2015 22.88 22.90 22.60 22.71 17,692 -0.23(-1.01%)
Mar 05, 2015 23.00 23.01 22.88 22.94 2,905 +0.11(+0.50%)
Mar 04, 2015 23.57 23.06 22.73 22.83 7,899 -0.24(-1.03%)
Mar 03, 2015 23.13 23.15 23.05 23.06 7,306 -0.14(-0.60%)
Mar 02, 2015 23.21 23.28 23.12 23.20 49,263 -0.12(-0.49%)
Feb 27, 2015 23.31 23.35 23.22 23.32 26,777 +0.02(+0.08%)
Feb 26, 2015 23.31 23.31 23.13 23.30 4,144 +0.06(+0.25%)
Feb 25, 2015 23.21 23.30 23.20 23.24 3,869 -0.13(-0.57%)
Feb 24, 2015 23.29 23.43 23.29 23.38 20,971 +0.20(+0.86%)
Feb 23, 2015 23.25 23.25 23.07 23.18 4,835 -0.22(-0.93%)
Feb 20, 2015 23.24 23.43 23.16 23.39 206,716 +0.17(+0.73%)
Feb 19, 2015 23.26 23.30 23.21 23.22 4,715 -0.07(-0.30%)
Feb 18, 2015 23.18 23.31 23.18 23.29 952 +0.05(+0.22%)
Feb 17, 2015 23.24 23.25 23.16 23.24 22,495 +0.01(+0.04%)
Feb 13, 2015 24.63 23.23 23.23 23.23 19,743 +0.13(+0.57%)
Feb 12, 2015 22.93 23.11 22.93 23.10 11,957 +0.39(+1.71%)
Feb 11, 2015 22.73 22.75 22.62 22.71 13,671 -0.04(-0.17%)
Feb 10, 2015 22.74 22.79 22.68 22.75 47,575 -0.05(-0.21%)
Feb 09, 2015 22.79 22.84 22.76 22.80 5,071 +0.03(+0.13%)
Feb 06, 2015 22.79 22.85 22.71 22.77 6,744 -0.28(-1.23%)
Feb 05, 2015 22.81 23.07 22.81 23.05 62,436 +0.14(+0.62%)
Feb 04, 2015 22.94 23.05 22.91 22.91 55,533 +0.04(+0.17%)
Feb 03, 2015 22.82 22.90 22.80 22.87 13,896 +0.12(+0.54%)
Feb 02, 2015 22.66 22.75 22.59 22.75 12,476 +0.40(+1.78%)
Jan 30, 2015 22.48 22.53 22.35 22.35 19,391 -0.38(-1.67%)
Jan 29, 2015 22.64 22.81 22.63 22.73 26,887 +0.05(+0.22%)
Jan 28, 2015 22.79 22.79 22.68 22.68 35,150 -0.19(-0.84%)
Jan 27, 2015 22.73 22.88 22.72 22.87 11,814 -0.09(-0.37%)
Jan 26, 2015 22.96 23.06 22.94 22.96 10,082 +0.01(+0.05%)
Jan 23, 2015 23.09 23.12 22.95 22.95 1,044,899 -0.23(-0.99%)
Jan 22, 2015 22.84 23.18 22.84 23.18 3,663 +0.46(+2.04%)
Jan 21, 2015 22.57 22.71 22.48 22.71 1,472 +0.36(+1.61%)
Jan 20, 2015 22.39 22.39 22.24 22.35 14,715 +0.20(+0.91%)
Jan 16, 2015 22.16 22.19 22.15 22.15 38,449 +0.09(+0.40%)
Jan 14, 2015 22.00 22.11 21.98 22.06 2,887 -0.04(-0.20%)
Jan 12, 2015 22.12 22.11 22.11 22.11 4,012 -0.15(-0.66%)
Jan 09, 2015 22.28 22.28 22.25 22.25 1,847 -0.20(-0.91%)
Jan 08, 2015 22.49 22.49 22.45 22.46 3,493 +0.31(+1.39%)
Jan 07, 2015 22.06 22.15 22.05 22.15 2,948 +0.39(+1.81%)
Jan 06, 2015 21.66 21.80 21.66 21.76 1,043 -0.15(-0.69%)
Jan 05, 2015 22.11 22.11 21.86 21.91 46,523 -0.21(-0.94%)
Jan 02, 2015 22.27 22.27 22.09 22.12 1,890 -0.21(-0.93%)
Dec 31, 2014 22.35 22.32 22.32 22.32 2,956 +0.01(+0.04%)
Dec 30, 2014 22.31 22.31 22.31 22.31 105 -0.14(-0.60%)
Dec 29, 2014 22.48 22.49 22.44 22.45 4,221 +0.03(+0.11%)
Dec 26, 2014 22.42 22.42 22.42 22.42 126 -0.35(-1.56%)
Dec 24, 2014 22.78 22.78 22.78 22.78 1,372 +0.07(+0.29%)
Dec 23, 2014 22.72 22.73 22.71 22.71 2,254 -0.08(-0.33%)
Dec 22, 2014 22.73 22.79 22.73 22.79 8,513 +0.20(+0.88%)
Dec 19, 2014 22.45 22.65 22.45 22.59 2,956 +0.27(+1.19%)
Dec 18, 2014 22.47 22.47 22.30 22.32 2,878 +0.30(+1.38%)
Dec 17, 2014 21.88 22.03 21.88 22.02 13,309 +0.47(+2.20%)
Dec 16, 2014 21.50 21.55 21.50 21.55 2,207 -0.21(-0.96%)
Dec 15, 2014 22.05 22.05 21.68 21.76 54,464 -0.33(-1.49%)
Dec 12, 2014 22.07 22.08 21.99 22.08 1,018 -0.31(-1.41%)
Dec 11, 2014 22.33 22.40 22.33 22.40 2,830 +0.07(+0.30%)
Dec 10, 2014 22.47 22.47 22.33 22.33 1,504 -0.22(-0.96%)
Dec 09, 2014 22.46 22.55 22.46 22.55 1,499 -0.37(-1.62%)
Dec 08, 2014 22.96 22.96 22.84 22.92 1,699 -0.29(-1.24%)
Dec 05, 2014 23.21 23.21 23.21 23.21 1,108 +0.07(+0.29%)
Dec 04, 2014 23.21 23.22 23.10 23.14 5,833 -0.01(-0.03%)
Dec 03, 2014 23.15 23.15 23.15 23.15 316 +0.16(+0.70%)
Dec 02, 2014 23.04 23.08 22.99 22.99 8,754 +0.09(+0.39%)
Dec 01, 2014 23.07 23.07 22.89 22.90 3,579 -0.42(-1.81%)
Nov 28, 2014 23.38 23.39 23.31 23.32 8,710 -0.04(-0.16%)
Nov 25, 2014 23.44 23.36 23.36 23.36 2,006 -0.11(-0.46%)
Nov 24, 2014 23.54 23.54 23.46 23.46 258 -0.14(-0.59%)
Nov 21, 2014 23.40 23.60 23.38 23.60 11,255 +0.55(+2.39%)
Nov 20, 2014 23.02 23.05 23.02 23.05 729 +0.11(+0.47%)
Nov 19, 2014 22.96 22.96 22.89 22.94 571 -0.03(-0.12%)
Nov 18, 2014 22.98 22.98 22.97 22.97 448 -0.08(-0.34%)
Nov 14, 2014 22.94 23.05 23.05 23.05 316 +0.14(+0.63%)
Nov 12, 2014 22.91 22.91 22.91 22.91 527 -0.14(-0.60%)
Nov 10, 2014 23.04 23.04 23.04 23.04 1,055 +0.04(+0.17%)
Nov 05, 2014 23.00 23.00 23.00 23.00 105 -0.19(-0.82%)
Oct 31, 2014 23.21 23.20 23.20 23.20 2,111 +0.62(+2.73%)
Oct 28, 2014 22.53 22.58 22.58 22.58 10,452 +0.12(+0.55%)
Oct 24, 2014 22.44 22.46 22.46 22.46 8,129 +0.09(+0.38%)
Oct 23, 2014 22.37 22.37 22.37 22.37 1,689 +0.01(+0.04%)
Oct 22, 2014 22.46 22.48 22.30 22.36 1,877 -0.08(-0.35%)
Oct 21, 2014 22.42 22.44 22.42 22.44 5,173 +0.03(+0.14%)
Oct 17, 2014 22.35 22.41 22.41 22.41 7,707 +0.09(+0.42%)
Oct 16, 2014 22.07 22.07 22.07 22.31 211 +0.00(+0.00%)
Oct 15, 2014 22.13 22.31 22.10 22.31 26,377 -0.53(-2.32%)
Oct 08, 2014 22.86 22.86 22.84 22.84 10 +0.11(+0.50%)
Oct 07, 2014 22.85 22.85 22.73 22.73 21,792 -0.36(-1.56%)
Oct 06, 2014 23.20 23.20 23.05 23.09 17,347 +0.36(+1.58%)
Oct 03, 2014 22.70 22.74 22.66 22.73 25,234 +0.42(+1.87%)
Oct 02, 2014 22.30 22.31 22.28 22.31 527 -0.29(-1.30%)
Oct 01, 2014 22.63 22.63 22.61 22.61 316 -0.21(-0.91%)
Sep 30, 2014 22.81 22.82 22.79 22.82 2,248 -0.08(-0.33%)
Sep 29, 2014 22.91 22.91 22.85 22.89 53,430 -0.14(-0.62%)
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.