iShares Currency Hedged MSCI Emerging Markets ETF (HEEM)
BATS: HEEM · Real-Time Price · USD
31.42
-0.19 (-0.62%)
Aug 14, 2025, 10:47 AM - Market open
HEEM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 31.63 | 31.72 | 31.62 | 31.62 | 31.62 | 0.85% | 11,513 |
| Aug 12, 2025 | 31.22 | 31.36 | 31.21 | 31.35 | 31.35 | 1.26% | 140,401 |
| Aug 11, 2025 | 31.09 | 31.09 | 30.96 | 30.96 | 30.96 | -0.10% | 2,927 |
| Aug 8, 2025 | 31.00 | 31.07 | 30.99 | 30.99 | 30.99 | -0.13% | 6,865 |
| Aug 7, 2025 | 31.07 | 31.12 | 31.00 | 31.03 | 31.03 | 0.81% | 4,461 |
| Aug 6, 2025 | 30.78 | 30.83 | 30.73 | 30.78 | 30.78 | 0.11% | 7,880 |
| Aug 5, 2025 | 30.84 | 30.84 | 30.71 | 30.75 | 30.75 | 0.74% | 1,971 |
| Aug 4, 2025 | 30.43 | 30.64 | 30.43 | 30.52 | 30.52 | 0.79% | 14,206 |
| Aug 1, 2025 | 30.32 | 30.32 | 30.18 | 30.28 | 30.28 | -0.95% | 34,749 |
| Jul 31, 2025 | 30.72 | 30.75 | 30.53 | 30.57 | 30.57 | -0.71% | 45,926 |
| Jul 30, 2025 | 30.86 | 30.89 | 30.57 | 30.79 | 30.79 | -0.19% | 46,569 |
| Jul 29, 2025 | 30.96 | 30.98 | 30.80 | 30.85 | 30.85 | -0.02% | 5,495 |
| Jul 28, 2025 | 30.94 | 30.94 | 30.81 | 30.86 | 30.86 | -0.36% | 4,513 |
| Jul 25, 2025 | 30.85 | 30.98 | 30.85 | 30.97 | 30.97 | -0.05% | 4,248 |
| Jul 24, 2025 | 31.05 | 31.05 | 30.98 | 30.98 | 30.98 | -0.50% | 7,688 |
| Jul 23, 2025 | 31.02 | 31.16 | 31.02 | 31.14 | 31.14 | 1.04% | 2,761 |
| Jul 22, 2025 | 30.72 | 30.87 | 30.72 | 30.82 | 30.82 | -0.14% | 10,405 |
| Jul 21, 2025 | 30.86 | 30.97 | 30.84 | 30.86 | 30.86 | 0.51% | 4,527 |
| Jul 18, 2025 | 30.77 | 30.77 | 30.69 | 30.71 | 30.71 | -0.21% | 1,689 |
| Jul 17, 2025 | 30.57 | 30.78 | 30.57 | 30.77 | 30.77 | 0.71% | 3,565 |
| Jul 16, 2025 | 30.44 | 30.56 | 30.39 | 30.56 | 30.56 | 0.30% | 13,293 |
| Jul 15, 2025 | 30.45 | 30.50 | 30.40 | 30.47 | 30.47 | 0.87% | 5,616 |
| Jul 14, 2025 | 30.11 | 30.21 | 30.08 | 30.21 | 30.21 | 0.34% | 4,382 |
| Jul 11, 2025 | 30.10 | 30.15 | 30.08 | 30.10 | 30.10 | -0.18% | 11,875 |
| Jul 10, 2025 | 30.12 | 30.18 | 30.12 | 30.16 | 30.16 | 0.33% | 1,490 |
| Jul 9, 2025 | 29.99 | 30.06 | 29.99 | 30.06 | 30.06 | 0.19% | 127,401 |
| Jul 8, 2025 | 30.10 | 30.10 | 29.88 | 30.00 | 30.00 | 0.50% | 32,242 |
| Jul 7, 2025 | 29.98 | 30.06 | 29.80 | 29.85 | 29.85 | -1.16% | 37,430 |
| Jul 3, 2025 | 30.07 | 30.22 | 30.07 | 30.20 | 30.20 | 0.53% | 4,230 |
| Jul 2, 2025 | 29.89 | 30.05 | 29.89 | 30.04 | 30.04 | -0.74% | 4,273 |
| Jul 1, 2025 | 30.39 | 30.39 | 30.17 | 30.27 | 29.98 | 0.57% | 140,489 |
| Jun 30, 2025 | 30.05 | 30.15 | 30.04 | 30.10 | 29.82 | 0.18% | 10,154 |
| Jun 27, 2025 | 30.08 | 30.10 | 30.02 | 30.04 | 29.76 | -0.08% | 3,705 |
| Jun 26, 2025 | 30.12 | 30.22 | 30.06 | 30.07 | 29.79 | -0.04% | 14,232 |
| Jun 25, 2025 | 30.07 | 30.08 | 30.04 | 30.08 | 29.80 | 0.32% | 2,922 |
| Jun 24, 2025 | 29.76 | 30.09 | 29.76 | 29.98 | 29.70 | 2.16% | 11,416 |
| Jun 23, 2025 | 29.21 | 29.39 | 29.18 | 29.35 | 29.07 | 0.58% | 8,494 |
| Jun 20, 2025 | 29.73 | 29.73 | 29.13 | 29.18 | 28.90 | -0.46% | 9,746 |
| Jun 18, 2025 | 29.20 | 29.38 | 28.71 | 29.31 | 29.04 | -0.22% | 46,366 |
| Jun 17, 2025 | 29.52 | 29.52 | 29.33 | 29.38 | 29.10 | -0.85% | 10,660 |
| Jun 16, 2025 | 29.60 | 29.73 | 29.59 | 29.63 | 29.35 | 1.02% | 6,627 |
| Jun 13, 2025 | 29.30 | 29.46 | 29.27 | 29.33 | 29.06 | -1.28% | 11,137 |
| Jun 12, 2025 | 29.67 | 29.74 | 29.62 | 29.71 | 29.43 | -0.31% | 6,549 |
| Jun 11, 2025 | 29.84 | 29.91 | 29.77 | 29.80 | 29.53 | 0.37% | 42,892 |
| Jun 10, 2025 | 29.58 | 29.72 | 29.58 | 29.69 | 29.42 | 0.73% | 4,817 |
| Jun 9, 2025 | 29.43 | 29.53 | 29.43 | 29.48 | 29.20 | 0.66% | 7,597 |
| Jun 6, 2025 | 29.25 | 29.30 | 29.15 | 29.29 | 29.01 | 0.60% | 4,257 |
| Jun 5, 2025 | 29.26 | 29.27 | 29.11 | 29.11 | 28.84 | 0.10% | 12,996 |
| Jun 4, 2025 | 29.00 | 29.08 | 29.00 | 29.08 | 28.81 | 1.04% | 12,184 |
| Jun 3, 2025 | 28.65 | 28.83 | 28.63 | 28.78 | 28.51 | 0.59% | 71,400 |