iShares Currency Hedged MSCI Emerging Markets ETF (HEEM) Historical Stock Data
24.53 ↓0.11 (-0.45%)
As of February 6, 2023, 3:58pm EST.
Historical Data
In the past 30 trading days, HEEM is up 0.02% a day on average. There have been 20 days where iShares Currency Hedged MSCI Emerging Markets ETF closed green and 10 days where HEEM closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2023-02-03 | 24.63 | 24.64 | ↑$0.01 (0.04%) | 24.63 | 24.83 | 497.20K |
| 2023-01-27 | 25.34 | 25.35 | ↑$0.01 (0.04%) | 25.27 | 25.47 | 9.50K |
| 2023-01-23 | 25.27 | 25.27 | ↑$0.00 (0.00%) | 25.22 | 25.36 | 31.90K |
| 2023-01-20 | 24.83 | 25.05 | ↑$0.22 (0.87%) | 24.83 | 25.06 | 42.90K |
| 2023-01-17 | 24.59 | 24.69 | ↑$0.10 (0.41%) | 24.59 | 24.69 | 25.41K |
| 2023-01-13 | 24.49 | 24.70 | ↑$0.21 (0.86%) | 24.49 | 24.72 | 8.60K |
| 2023-01-06 | 24.19 | 24.27 | ↑$0.08 (0.33%) | 24.09 | 24.19 | 4.17K |
| 2023-01-04 | 23.65 | 24.07 | ↑$0.42 (1.78%) | 23.65 | 24.04 | 56.46K |
| 2022-12-30 | 23.21 | 22.94 | ↓$0.27 (-1.16%) | 22.94 | 23.21 | 10.46K |
| 2022-12-27 | 23.35 | 23.37 | ↑$0.02 (0.09%) | 23.31 | 23.45 | 17.70K |
| 2022-12-23 | 23.03 | 23.07 | ↑$0.04 (0.18%) | 23.02 | 23.28 | 66.75K |
| 2022-12-21 | 23.52 | 23.64 | ↑$0.12 (0.51%) | 23.45 | 23.66 | 71K |
| 2022-12-16 | 23.58 | 23.60 | ↑$0.02 (0.08%) | 23.58 | 23.71 | 9.50K |
| 2022-12-15 | 23.90 | 23.49 | ↓$0.41 (-1.72%) | 23.43 | 24.03 | 55.91K |
| 2022-12-13 | 24.09 | 23.95 | ↓$0.14 (-0.58%) | 23.89 | 24.24 | 52.38K |
| 2022-12-12 | 23.75 | 23.82 | ↑$0.07 (0.29%) | 23.71 | 23.83 | 5.51K |
| 2022-12-09 | 24.08 | 23.83 | ↓$0.25 (-1.04%) | 23.87 | 24.08 | 22.03K |
| 2022-12-02 | 24.44 | 24.05 | ↓$0.39 (-1.60%) | 23.82 | 24.44 | 87.36K |
| 2022-11-30 | 25.03 | 25.30 | ↑$0.27 (1.08%) | 25.01 | 25.35 | 36.29K |
| 2022-11-21 | 24.27 | 24.24 | ↓$0.03 (-0.12%) | 24.17 | 24.33 | 129.97K |
| 2022-11-16 | 24.63 | 24.59 | ↓$0.04 (-0.16%) | 24.55 | 24.69 | 110.43K |
| 2022-11-15 | 24.94 | 24.84 | ↓$0.10 (-0.40%) | 24.80 | 25.05 | 30.22K |
| 2022-07-07 | 25.38 | 25.41 | ↑$0.03 (0.12%) | 25.38 | 25.55 | 13.36K |
| 2022-07-06 | 24.87 | 24.98 | ↑$0.11 (0.44%) | 24.85 | 25.09 | 6.26K |
| 2022-03-25 | 27.51 | 27.56 | ↑$0.05 (0.19%) | 27.46 | 27.56 | 12.65K |
| 2022-03-11 | 26.43 | 26.30 | ↓$0.13 (-0.49%) | 26.25 | 26.44 | 46.01K |
| 2022-03-10 | 26.61 | 26.68 | ↑$0.07 (0.26%) | 26.46 | 26.70 | 117.86K |
| 2022-03-04 | 27.50 | 27.41 | ↓$0.09 (-0.33%) | 27.31 | 27.51 | 24.47K |
| 2022-02-28 | 28.49 | 28.62 | ↑$0.13 (0.46%) | 28.26 | 28.66 | 97.60K |
| 2022-02-25 | 28.50 | 28.59 | ↑$0.09 (0.32%) | 28.11 | 28.54 | 7.67K |
Create an account or log in to view more rows.
$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
$HEEM who else finds themselves here after liquidating their positions for a loss only to bash on how seriously fcked up the stock market is
$HEEM lol who sold
$HEEM we back
$HEEM this is my only green stonk!
I really like this stonk.
$HEEM buy the dip were blasting off
$HEEM is it time?