iShares Currency Hedged MSCI Emerging Markets ETF (HEEM) Historical Stock Data
27.34 ↓0.00 (-0.01%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, HEEM is up 0.02% a day on average. There have been 16 days where iShares Currency Hedged MSCI Emerging Markets ETF closed green and 14 days where HEEM closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-26 | 27.34 | 27.34 | ↓$0.00 (-0.01%) | 27.31 | 27.37 | 22.44K |
| 2024-12-24 | 27.33 | 27.34 | ↑$0.01 (0.04%) | 27.32 | 27.42 | 13.34K |
| 2024-12-23 | 27.00 | 27.27 | ↑$0.27 (1.00%) | 27.00 | 27.32 | 14.49K |
| 2024-12-20 | 26.77 | 27.06 | ↑$0.29 (1.08%) | 26.77 | 27.21 | 18.52K |
| 2024-12-19 | 27.64 | 27.52 | ↓$0.12 (-0.45%) | 27.52 | 27.65 | 10.28K |
| 2024-12-18 | 27.96 | 27.49 | ↓$0.47 (-1.68%) | 27.39 | 27.96 | 23.88K |
| 2024-12-17 | 27.87 | 27.94 | ↑$0.07 (0.23%) | 27.86 | 27.97 | 15K |
| 2024-12-16 | 28.11 | 28.02 | ↓$0.09 (-0.32%) | 28.00 | 28.11 | 17.09K |
| 2024-12-13 | 28.10 | 28.12 | ↑$0.02 (0.06%) | 28.10 | 28.13 | 145.67K |
| 2024-12-12 | 28.09 | 28.07 | ↓$0.02 (-0.06%) | 28.05 | 28.15 | 13.34K |
| 2024-12-11 | 28.11 | 28.15 | ↑$0.04 (0.14%) | 28.08 | 28.18 | 4.83K |
| 2024-12-10 | 28.25 | 28.10 | ↓$0.15 (-0.54%) | 28.10 | 28.25 | 6.41K |
| 2024-12-09 | 28.60 | 28.57 | ↓$0.03 (-0.12%) | 28.57 | 28.74 | 6.21K |
| 2024-12-06 | 27.92 | 27.94 | ↑$0.02 (0.07%) | 27.92 | 28.05 | 4.28K |
| 2024-12-05 | 27.78 | 27.94 | ↑$0.16 (0.58%) | 27.78 | 28.01 | 6.95K |
| 2024-12-04 | 27.81 | 27.74 | ↓$0.07 (-0.25%) | 27.67 | 27.82 | 57.27K |
| 2024-12-03 | 27.51 | 27.73 | ↑$0.22 (0.80%) | 27.51 | 27.79 | 71.34K |
| 2024-12-02 | 27.50 | 27.67 | ↑$0.17 (0.62%) | 27.50 | 27.74 | 68.14K |
| 2024-11-29 | 27.43 | 27.54 | ↑$0.11 (0.40%) | 27.39 | 27.54 | 2.12K |
| 2024-11-27 | 27.55 | 27.48 | ↓$0.07 (-0.25%) | 27.36 | 27.55 | 31.65K |
| 2024-11-26 | 27.45 | 27.46 | ↑$0.01 (0.04%) | 27.43 | 27.48 | 5.02K |
| 2024-11-25 | 27.63 | 27.51 | ↓$0.12 (-0.43%) | 27.47 | 27.63 | 7.98K |
| 2024-11-22 | 27.66 | 27.53 | ↓$0.13 (-0.47%) | 27.50 | 27.66 | 2.94K |
| 2024-11-21 | 27.47 | 27.52 | ↑$0.05 (0.18%) | 27.42 | 27.58 | 12.31K |
| 2024-11-20 | 27.51 | 27.57 | ↑$0.06 (0.20%) | 27.46 | 27.57 | 61.43K |
| 2024-11-19 | 27.54 | 27.61 | ↑$0.07 (0.25%) | 27.53 | 27.64 | 7.92K |
| 2024-11-18 | 27.47 | 27.58 | ↑$0.11 (0.40%) | 27.46 | 27.61 | 9.85K |
| 2024-11-15 | 27.38 | 27.33 | ↓$0.04 (-0.16%) | 27.28 | 27.38 | 7.72K |
| 2024-11-14 | 27.44 | 27.36 | ↓$0.08 (-0.29%) | 27.36 | 27.48 | 9.80K |
| 2024-11-13 | 27.68 | 27.55 | ↓$0.13 (-0.47%) | 27.50 | 27.87 | 67.33K |
Create an account or log in to view more rows.
$HEEM hello
please hold.
$HEEM Looks like a solid reversal - retesting support right now
definitely thinking about swinging this
$HEEM pumped for what this week will bring
$HEEM I'm not afraid.
I'm long
And I'm strong..........
$HEEM the bulls in here
$HEEM great sale!!!! Buy buy buy
$HEEM shorters eat my shit
$HEEM rocket fuel tanks are full. Gonna shoot to the stars
$HEEM Take it Bears !
$HEEM whats the target for Friday close?