iShares Currency Hedged MSCI Emerging Markets ETF (HEEM)
42.43
+0.44
(+1.06%)
USD |
BATS |
Sep 11, 16:00
42.38
-0.05
(-0.12%)
Pre-Market: 20:00
HEEM Price : 42.43 for Sept. 11, 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 |
|---|---|---|---|---|---|
| Sep 11, 2026 | 42.52 | 42.55 | 42.36 | 42.43 | 11076.00 |
| Sep 10, 2026 | 42.20 | 42.22 | 41.99 | 41.99 | 10989.00 |
| Sep 09, 2026 | 42.77 | 42.91 | 42.65 | 42.75 | 115178.0 |
| Sep 08, 2026 | 43.04 | 43.11 | 42.93 | 42.98 | 21940.00 |
| Sep 04, 2026 | 42.30 | 42.91 | 42.30 | 42.82 | 33947.00 |
| Sep 03, 2026 | 42.00 | 42.29 | 41.80 | 42.27 | 20130.00 |
| Sep 02, 2026 | 42.09 | 42.17 | 41.94 | 42.17 | 66965.00 |
| Sep 01, 2026 | 42.15 | 42.44 | 41.96 | 42.08 | 36379.00 |
| Aug 31, 2026 | 42.30 | 42.43 | 42.04 | 42.28 | 34046.00 |
| Aug 28, 2026 | 42.62 | 42.64 | 42.22 | 42.32 | 9133.00 |
| Aug 27, 2026 | 42.60 | 42.60 | 42.42 | 42.54 | 20236.00 |
| Aug 26, 2026 | 42.49 | 42.60 | 42.36 | 42.48 | 14819.00 |
| Aug 25, 2026 | 42.16 | 42.36 | 42.15 | 42.36 | 13457.00 |
| 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 |
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