iShares Currency Hedged MSCI Em Mkts ETF (HEEM)
26.50
+0.09
(+0.36%)
USD |
BATS |
May 03, 16:00
HEEM Price: 26.50 for May 3, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
May 03, 2024 | 26.47 | 26.52 | 26.34 | 26.50 | 22601.00 |
May 02, 2024 | 26.17 | 26.41 | 26.12 | 26.41 | 2478.00 |
May 01, 2024 | 25.87 | 25.94 | 25.87 | 25.87 | 1984.00 |
Apr 30, 2024 | 25.98 | 26.03 | 25.87 | 25.87 | 8301.00 |
Apr 29, 2024 | 26.06 | 26.17 | 26.06 | 26.17 | 56217.00 |
Apr 26, 2024 | 25.84 | 25.94 | 25.82 | 25.86 | 11534.00 |
Apr 25, 2024 | 25.49 | 25.68 | 25.44 | 25.68 | 6362.00 |
Apr 24, 2024 | 25.63 | 25.66 | 25.57 | 25.60 | 23482.00 |
Apr 23, 2024 | 25.37 | 25.50 | 25.37 | 25.46 | 23079.00 |
Apr 22, 2024 | 25.14 | 25.34 | 25.13 | 25.34 | 7153.00 |
Apr 19, 2024 | 25.12 | 25.15 | 25.05 | 25.06 | 53146.00 |
Apr 18, 2024 | 25.20 | 25.28 | 25.12 | 25.17 | 19071.00 |
Apr 17, 2024 | 25.17 | 25.17 | 25.06 | 25.08 | 448928.0 |
Apr 16, 2024 | 25.14 | 25.20 | 25.09 | 25.09 | 4619.00 |
Apr 15, 2024 | 25.58 | 25.58 | 25.41 | 25.43 | 6514.00 |
Apr 12, 2024 | 25.76 | 25.76 | 25.51 | 25.51 | 4238.00 |
Apr 11, 2024 | 25.97 | 26.08 | 25.92 | 26.07 | 7517.00 |
Apr 10, 2024 | 25.86 | 25.86 | 25.67 | 25.76 | 69736.00 |
Apr 09, 2024 | 26.06 | 26.08 | 25.94 | 26.04 | 6308.00 |
Apr 08, 2024 | 25.91 | 25.93 | 25.91 | 25.93 | 2322.00 |
Apr 05, 2024 | 25.72 | 25.85 | 25.67 | 25.74 | 5349.00 |
Apr 04, 2024 | 26.00 | 26.01 | 25.68 | 25.68 | 5213.00 |
Apr 03, 2024 | 25.66 | 25.83 | 25.66 | 25.79 | 9793.00 |
Apr 02, 2024 | 25.78 | 25.90 | 25.78 | 25.80 | 3812.00 |
Apr 01, 2024 | 25.70 | 25.88 | 25.69 | 25.73 | 14030.00 |
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
26.58
Average
25.40
Median
Jul 23 2019