iShares Currency Hedged MSCI Emerging Markets ETF (HEEM) Historical Stock Data
25.65 ↑0.10 (0.41%)
As of March 28, 2024, 2:30pm EST.
Historical Data
In the past 30 trading days, HEEM is down -0.07% a day on average. There have been 11 days where iShares Currency Hedged MSCI Emerging Markets ETF closed green and 19 days where HEEM closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
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 |
2024-03-14 | 25.47 | 25.42 | ↓$0.05 (-0.20%) | 25.35 | 25.49 | 8.36K |
2024-03-13 | 25.54 | 25.51 | ↓$0.03 (-0.12%) | 25.43 | 25.56 | 76.45K |
2024-03-12 | 25.52 | 25.60 | ↑$0.08 (0.31%) | 25.51 | 25.60 | 6.80K |
2024-03-11 | 25.27 | 25.27 | ↑$0.00 (0.02%) | 25.23 | 25.35 | 5.95K |
2024-03-08 | 25.37 | 25.18 | ↓$0.18 (-0.73%) | 25.18 | 25.37 | 3.91K |
2024-03-07 | 25.24 | 25.23 | ↓$0.01 (-0.03%) | 25.22 | 25.28 | 2.84K |
2024-03-06 | 25.15 | 25.22 | ↑$0.07 (0.28%) | 25.15 | 25.27 | 7.47K |
2024-03-05 | 24.97 | 24.85 | ↓$0.11 (-0.46%) | 24.85 | 24.97 | 537.59K |
2024-03-01 | 25.02 | 25.16 | ↑$0.14 (0.56%) | 25.02 | 25.20 | 3.98K |
2024-02-29 | 24.94 | 24.84 | ↓$0.10 (-0.40%) | 24.77 | 24.96 | 64.77K |
2024-02-28 | 24.88 | 24.83 | ↓$0.05 (-0.18%) | 24.83 | 24.88 | 2.45K |
2024-02-27 | 25.15 | 25.19 | ↑$0.04 (0.16%) | 25.13 | 25.21 | 15.68K |
2024-02-26 | 25.16 | 25.08 | ↓$0.08 (-0.32%) | 25.07 | 25.16 | 4.66K |
2024-02-23 | 25.20 | 25.25 | ↑$0.05 (0.20%) | 25.16 | 25.22 | 6.30K |
2024-02-22 | 25.15 | 25.18 | ↑$0.03 (0.12%) | 25.09 | 25.23 | 105.23K |
2024-02-21 | 24.95 | 24.91 | ↓$0.04 (-0.16%) | 24.87 | 24.95 | 4.13K |
2024-02-20 | 24.96 | 24.88 | ↓$0.08 (-0.32%) | 24.81 | 24.96 | 9.73K |
2024-02-16 | 24.78 | 24.80 | ↑$0.02 (0.08%) | 24.78 | 24.91 | 12.29K |
2024-02-15 | 24.70 | 24.62 | ↓$0.08 (-0.32%) | 24.61 | 24.71 | 128.31K |
2024-02-14 | 24.67 | 24.62 | ↓$0.05 (-0.20%) | 24.62 | 24.68 | 11.55K |
2024-02-13 | 24.43 | 24.30 | ↓$0.13 (-0.53%) | 24.26 | 24.45 | 11.82K |
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