iShares Currency Hedged MSCI Em Mkts ETF (HEEM)
27.53
+0.01
(+0.04%)
USD |
BATS |
Nov 22, 16:00
HEEM Price: 27.53 for Nov. 22, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 22, 2024 | 27.50 | 27.66 | 27.50 | 27.53 | 2941.00 |
| Nov 21, 2024 | 27.45 | 27.58 | 27.42 | 27.52 | 12312.00 |
| Nov 20, 2024 | 27.51 | 27.57 | 27.46 | 27.57 | 61429.00 |
| Nov 19, 2024 | 27.54 | 27.64 | 27.53 | 27.61 | 7920.00 |
| Nov 18, 2024 | 27.47 | 27.61 | 27.46 | 27.58 | 9845.00 |
| Nov 15, 2024 | 27.38 | 27.38 | 27.28 | 27.33 | 7722.00 |
| Nov 14, 2024 | 27.53 | 27.53 | 27.36 | 27.36 | 9797.00 |
| Nov 13, 2024 | 27.68 | 27.87 | 27.50 | 27.55 | 67332.00 |
| Nov 12, 2024 | 27.80 | 27.93 | 27.63 | 27.83 | 117763.0 |
| Nov 11, 2024 | 28.20 | 28.29 | 28.11 | 28.18 | 119010.0 |
| Nov 08, 2024 | 28.58 | 28.58 | 28.18 | 28.45 | 7568.00 |
| Nov 07, 2024 | 28.79 | 28.92 | 28.72 | 28.92 | 71452.00 |
| Nov 06, 2024 | 28.28 | 28.37 | 28.21 | 28.35 | 4664.00 |
| Nov 05, 2024 | 28.45 | 28.58 | 28.45 | 28.55 | 3900.00 |
| Nov 04, 2024 | 28.22 | 28.28 | 28.12 | 28.12 | 3855.00 |
| Nov 01, 2024 | 28.07 | 28.13 | 28.07 | 28.12 | 2341.00 |
| Oct 31, 2024 | 27.92 | 27.99 | 27.87 | 27.99 | 5477.00 |
| Oct 30, 2024 | 28.24 | 28.27 | 28.17 | 28.22 | 5717.00 |
| Oct 29, 2024 | 28.70 | 28.70 | 28.49 | 28.49 | 5761.00 |
| Oct 28, 2024 | 28.30 | 28.61 | 28.30 | 28.53 | 3986.00 |
| Oct 25, 2024 | 28.69 | 28.69 | 28.43 | 28.43 | 5616.00 |
| Oct 24, 2024 | 28.60 | 28.60 | 28.35 | 28.48 | 11764.00 |
| Oct 23, 2024 | 28.60 | 28.61 | 28.43 | 28.49 | 9841.00 |
| Oct 22, 2024 | 28.57 | 28.69 | 28.56 | 28.65 | 7836.00 |
| Oct 21, 2024 | 28.73 | 28.74 | 28.60 | 28.71 | 38804.00 |
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
19.54
Minimum
Mar 23 2020
34.67
Maximum
Feb 17 2021
26.86
Average
26.36
Median