iShares Currency Hedged MSCI Emerging Markets ETF (HEEM) Historical Stock Data
25.86 ↑0.18 (0.71%)
As of April 25, 2024, 10:07am EST.
Historical Data
In the past 30 trading days, HEEM is down -0.03% a day on average. There have been 14 days where iShares Currency Hedged MSCI Emerging Markets ETF closed green and 16 days where HEEM closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 25.84 | 25.86 | ↑$0.02 (0.09%) | 25.82 | 25.94 | 11.53K |
| 2024-04-25 | 25.49 | 25.68 | ↑$0.19 (0.73%) | 25.44 | 25.68 | 6.36K |
| 2024-04-24 | 25.63 | 25.60 | ↓$0.03 (-0.13%) | 25.57 | 25.67 | 23.48K |
| 2024-04-23 | 25.37 | 25.46 | ↑$0.09 (0.35%) | 25.37 | 25.50 | 23.08K |
| 2024-04-22 | 25.14 | 25.34 | ↑$0.20 (0.80%) | 25.13 | 25.34 | 7.15K |
| 2024-04-19 | 25.12 | 25.06 | ↓$0.06 (-0.24%) | 25.06 | 25.15 | 53.15K |
| 2024-04-18 | 25.20 | 25.17 | ↓$0.03 (-0.12%) | 25.12 | 25.25 | 19.07K |
| 2024-04-17 | 25.17 | 25.08 | ↓$0.09 (-0.36%) | 25.06 | 25.17 | 448.93K |
| 2024-04-16 | 25.14 | 25.09 | ↓$0.05 (-0.20%) | 25.09 | 25.20 | 4.62K |
| 2024-04-15 | 25.58 | 25.43 | ↓$0.15 (-0.59%) | 25.41 | 25.58 | 6.51K |
| 2024-04-12 | 25.76 | 25.51 | ↓$0.25 (-0.97%) | 25.51 | 25.76 | 4.24K |
| 2024-04-11 | 25.97 | 26.07 | ↑$0.09 (0.36%) | 25.92 | 26.08 | 7.52K |
| 2024-04-10 | 25.86 | 25.76 | ↓$0.10 (-0.39%) | 25.67 | 25.86 | 69.74K |
| 2024-04-09 | 26.06 | 26.04 | ↓$0.02 (-0.08%) | 25.94 | 26.08 | 6.31K |
| 2024-04-08 | 25.91 | 25.93 | ↑$0.02 (0.07%) | 25.91 | 25.93 | 2.32K |
| 2024-04-05 | 25.72 | 25.74 | ↑$0.02 (0.08%) | 25.68 | 25.85 | 5.35K |
| 2024-04-04 | 26.00 | 25.68 | ↓$0.32 (-1.23%) | 25.68 | 26.01 | 5.21K |
| 2024-04-03 | 25.66 | 25.79 | ↑$0.14 (0.54%) | 25.66 | 25.83 | 9.79K |
| 2024-04-02 | 25.78 | 25.80 | ↑$0.02 (0.08%) | 25.78 | 25.90 | 3.81K |
| 2024-04-01 | 25.70 | 25.73 | ↑$0.03 (0.12%) | 25.69 | 25.88 | 14.03K |
| 2024-03-28 | 25.62 | 25.65 | ↑$0.04 (0.15%) | 25.62 | 25.68 | 57.70K |
| 2024-03-27 | 25.48 | 25.55 | ↑$0.07 (0.26%) | 25.47 | 25.55 | 3.40K |
| 2024-03-26 | 25.53 | 25.46 | ↓$0.06 (-0.25%) | 25.46 | 25.54 | 2.70K |
| 2024-03-25 | 25.52 | 25.49 | ↓$0.03 (-0.12%) | 25.49 | 25.54 | 5.39K |
| 2024-03-22 | 25.55 | 25.53 | ↓$0.02 (-0.10%) | 25.53 | 25.61 | 7.81K |
| 2024-03-21 | 25.63 | 25.61 | ↓$0.02 (-0.07%) | 25.59 | 25.64 | 3.86K |
| 2024-03-20 | 25.37 | 25.50 | ↑$0.13 (0.51%) | 25.33 | 25.51 | 6.17K |
| 2024-03-19 | 25.16 | 25.28 | ↑$0.12 (0.48%) | 25.16 | 25.34 | 14.80K |
| 2024-03-18 | 25.46 | 25.39 | ↓$0.07 (-0.29%) | 25.37 | 25.46 | 2.23K |
| 2024-03-15 | 25.44 | 25.36 | ↓$0.08 (-0.31%) | 25.31 | 25.44 | 10.16K |
Create an account or log in to view more rows.
$HEEM the bulls in here
$HEEM great sale!!!! Buy buy buy
$HEEM shorters eat my shit
$HEEM rocket fuel tanks are full. Gonna shoot to the stars
$HEEM Take it Bears !
$HEEM whats the target for Friday close?
$HEEM we need those buyers and volume.
$HEEM how long until we take off?
$HEEM omg this is bullshit
$HEEM gets me every time lol