iShares Currency Hedged MSCI Em Mkts ETF (HEEM)
28.12
0.00 (0.00%)
USD |
BATS |
Nov 04, 16:00
HEEM Price: 28.12 for Nov. 4, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 |
| Oct 18, 2024 | 28.91 | 28.91 | 28.85 | 28.85 | 888.00 |
| Oct 17, 2024 | 28.51 | 28.67 | 28.51 | 28.59 | 2901.00 |
| Oct 16, 2024 | 28.79 | 28.79 | 28.61 | 28.63 | 5410.00 |
| Oct 15, 2024 | 28.73 | 28.73 | 28.39 | 28.43 | 8910.00 |
| Oct 14, 2024 | 29.09 | 29.09 | 28.91 | 28.92 | 9921.00 |
| Oct 11, 2024 | 28.95 | 29.13 | 28.95 | 29.13 | 2052.00 |
| Oct 10, 2024 | 28.90 | 28.97 | 28.75 | 28.93 | 22624.00 |
| Oct 09, 2024 | 28.74 | 28.94 | 28.74 | 28.87 | 13108.00 |
| Oct 08, 2024 | 29.00 | 29.01 | 28.82 | 28.94 | 5462.00 |
| Oct 07, 2024 | 29.75 | 29.78 | 29.60 | 29.78 | 5343.00 |
| Oct 04, 2024 | 29.43 | 29.56 | 29.42 | 29.56 | 79061.00 |
| Oct 03, 2024 | 28.73 | 29.22 | 28.73 | 29.13 | 72029.00 |
| Oct 02, 2024 | 29.33 | 29.40 | 29.20 | 29.40 | 13679.00 |
| Oct 01, 2024 | 28.43 | 28.75 | 28.43 | 28.74 | 5759.00 |
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
26.84
Average
26.22
Median
Jun 03 2022