iShares Currency Hedged MSCI Emerging Markets ETF (HEEM)
41.66
-0.61
(-1.45%)
USD |
BATS |
Aug 24, 16:00
41.66
0.00 (0.00%)
Pre-Market: 20:00
HEEM Price : 41.66 for Aug. 24, 2026
Price Chart
Sep '18
Jan '19
May '19
285.00
270.00
255.00
240.00
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Aug 24, 2026 | 41.91 | 41.91 | 41.53 | 41.66 | 16386.00 |
| Aug 21, 2026 | 42.44 | 42.49 | 42.27 | 42.27 | 102230.0 |
| Aug 20, 2026 | 41.87 | 42.22 | 41.87 | 42.18 | 16963.00 |
| Aug 19, 2026 | 42.03 | 42.03 | 41.55 | 41.73 | 26752.00 |
| Aug 18, 2026 | 41.92 | 42.04 | 40.99 | 41.52 | 43843.00 |
| Aug 17, 2026 | 42.73 | 43.09 | 42.64 | 42.66 | 16311.00 |
| Aug 14, 2026 | 42.66 | 42.66 | 42.21 | 42.37 | 43237.00 |
| Aug 13, 2026 | 42.20 | 43.16 | 42.20 | 42.37 | 103498.0 |
| Aug 12, 2026 | 42.36 | 42.36 | 42.11 | 42.24 | 37815.00 |
| Aug 11, 2026 | 41.74 | 41.79 | 41.49 | 41.59 | 57584.00 |
| Aug 10, 2026 | 41.42 | 41.57 | 41.29 | 41.45 | 144268.0 |
| Aug 07, 2026 | 41.73 | 41.84 | 41.26 | 41.73 | 220262.0 |
| Aug 06, 2026 | 41.14 | 41.70 | 40.93 | 41.40 | 227279.0 |
| Aug 05, 2026 | 41.98 | 42.12 | 41.77 | 41.86 | 389448.0 |
| Aug 04, 2026 | 41.59 | 42.16 | 41.57 | 42.00 | 171319.0 |
| Aug 03, 2026 | 40.56 | 41.25 | 40.15 | 41.08 | 239825.0 |
| Jul 31, 2026 | 41.54 | 41.55 | 40.57 | 40.88 | 553136.0 |
| Jul 30, 2026 | 39.87 | 40.56 | 39.67 | 40.54 | 77899.00 |
| Jul 29, 2026 | 39.64 | 40.10 | 39.12 | 39.16 | 222861.0 |
| Jul 28, 2026 | 39.91 | 40.22 | 39.62 | 40.10 | 103764.0 |
| Jul 27, 2026 | 41.36 | 41.36 | 40.46 | 40.92 | 203289.0 |
| Jul 24, 2026 | 41.21 | 41.27 | 40.69 | 40.75 | 141359.0 |
| Jul 23, 2026 | 41.60 | 41.91 | 41.38 | 41.65 | 412613.0 |
| Jul 22, 2026 | 41.76 | 42.12 | 41.72 | 42.01 | 285979.0 |
| Jul 21, 2026 | 41.99 | 42.27 | 41.76 | 42.27 | 151605.0 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
--
Minimum
--
Maximum
--
Average
--
Median