iShares Currency Hedged MSCI Emerging Markets ETF (HEEM)
BATS: HEEM · Real-Time Price · USD
35.02
+0.25 (0.72%)
Dec 5, 2025, 4:00 PM EST - Market closed
HEEM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 35.00 | 35.15 | 34.95 | 35.02 | 35.02 | 0.72% | 55,210 |
| Dec 4, 2025 | 34.61 | 34.77 | 34.58 | 34.77 | 34.77 | 0.38% | 9,747 |
| Dec 3, 2025 | 34.57 | 34.64 | 34.49 | 34.64 | 34.64 | -0.11% | 51,522 |
| Dec 2, 2025 | 34.67 | 34.71 | 34.58 | 34.68 | 34.68 | 0.05% | 6,456 |
| Dec 1, 2025 | 34.61 | 34.78 | 34.58 | 34.66 | 34.66 | 0.01% | 12,984 |
| Nov 28, 2025 | 34.57 | 34.67 | 34.57 | 34.65 | 34.65 | 0.27% | 807 |
| Nov 26, 2025 | 34.53 | 34.60 | 34.43 | 34.56 | 34.56 | 0.70% | 7,064 |
| Nov 25, 2025 | 34.14 | 34.32 | 34.11 | 34.32 | 34.32 | 0.06% | 8,636 |
| Nov 24, 2025 | 34.01 | 34.30 | 34.01 | 34.30 | 34.30 | 1.18% | 7,596 |
| Nov 21, 2025 | 33.71 | 34.07 | 33.59 | 33.90 | 33.90 | - | 5,015 |
| Nov 20, 2025 | 34.66 | 34.66 | 33.90 | 33.90 | 33.90 | -1.23% | 5,426 |
| Nov 19, 2025 | 34.32 | 34.43 | 34.25 | 34.32 | 34.32 | -0.14% | 3,650 |
| Nov 18, 2025 | 34.26 | 34.48 | 34.26 | 34.37 | 34.37 | -0.58% | 35,385 |
| Nov 17, 2025 | 34.66 | 34.88 | 34.44 | 34.57 | 34.57 | -0.60% | 7,878 |
| Nov 14, 2025 | 34.46 | 34.98 | 34.46 | 34.78 | 34.78 | -0.40% | 9,414 |
| Nov 13, 2025 | 35.35 | 35.35 | 34.88 | 34.92 | 34.92 | -1.03% | 14,875 |
| Nov 12, 2025 | 35.28 | 35.33 | 35.26 | 35.28 | 35.28 | - | 2,043 |
| Nov 11, 2025 | 35.19 | 35.32 | 35.11 | 35.28 | 35.28 | 0.17% | 2,975 |
| Nov 10, 2025 | 35.09 | 35.22 | 34.99 | 35.22 | 35.22 | 1.76% | 10,805 |
| Nov 7, 2025 | 34.54 | 34.61 | 34.19 | 34.61 | 34.61 | -0.39% | 7,286 |
| Nov 6, 2025 | 34.98 | 34.98 | 34.63 | 34.75 | 34.75 | -0.65% | 11,001 |
| Nov 5, 2025 | 34.90 | 35.01 | 34.90 | 34.97 | 34.97 | 0.77% | 7,532 |
| Nov 4, 2025 | 34.91 | 34.95 | 34.71 | 34.71 | 34.71 | -1.61% | 12,943 |
| Nov 3, 2025 | 35.32 | 35.33 | 35.19 | 35.28 | 35.28 | 0.83% | 10,516 |
| Oct 31, 2025 | 35.00 | 35.00 | 34.87 | 34.98 | 34.98 | -0.05% | 11,629 |
| Oct 30, 2025 | 35.05 | 35.23 | 35.00 | 35.00 | 35.00 | -1.03% | 5,442 |
| Oct 29, 2025 | 35.49 | 35.49 | 35.26 | 35.37 | 35.36 | 0.65% | 4,629 |
| Oct 28, 2025 | 34.99 | 35.17 | 34.95 | 35.14 | 35.13 | -0.17% | 37,487 |
| Oct 27, 2025 | 35.19 | 35.21 | 35.12 | 35.19 | 35.19 | 0.95% | 6,399 |
| Oct 24, 2025 | 34.88 | 34.92 | 34.84 | 34.86 | 34.86 | 0.63% | 10,021 |
| Oct 23, 2025 | 34.55 | 34.68 | 34.55 | 34.65 | 34.65 | 0.87% | 6,099 |
| Oct 22, 2025 | 34.59 | 34.59 | 34.24 | 34.35 | 34.35 | -0.11% | 4,984 |
| Oct 21, 2025 | 34.52 | 34.52 | 34.39 | 34.39 | 34.39 | -0.76% | 5,888 |
| Oct 20, 2025 | 34.51 | 34.73 | 34.51 | 34.65 | 34.65 | 1.35% | 10,748 |
| Oct 17, 2025 | 34.17 | 34.25 | 34.11 | 34.19 | 34.19 | -0.08% | 14,800 |
| Oct 16, 2025 | 34.21 | 34.40 | 34.20 | 34.22 | 34.22 | 0.50% | 9,809 |
| Oct 15, 2025 | 34.03 | 34.11 | 33.93 | 34.05 | 34.05 | 1.40% | 7,566 |
| Oct 14, 2025 | 33.54 | 33.73 | 33.54 | 33.58 | 33.58 | -0.89% | 4,073 |
| Oct 13, 2025 | 33.86 | 33.99 | 33.86 | 33.88 | 33.88 | 2.73% | 4,182 |
| Oct 10, 2025 | 34.18 | 34.20 | 32.93 | 32.98 | 32.98 | -3.29% | 30,379 |
| Oct 9, 2025 | 34.40 | 34.40 | 34.06 | 34.10 | 34.10 | -0.90% | 7,029 |
| Oct 8, 2025 | 34.26 | 34.41 | 34.26 | 34.41 | 34.41 | 0.78% | 5,632 |
| Oct 7, 2025 | 34.38 | 34.38 | 34.15 | 34.15 | 34.15 | -0.71% | 3,220 |
| Oct 6, 2025 | 34.41 | 34.43 | 34.37 | 34.39 | 34.39 | 0.50% | 11,753 |
| Oct 3, 2025 | 34.31 | 34.33 | 34.19 | 34.22 | 34.22 | 0.26% | 3,654 |
| Oct 2, 2025 | 34.12 | 34.13 | 34.06 | 34.13 | 34.13 | 0.60% | 5,485 |
| Oct 1, 2025 | 33.81 | 33.95 | 33.81 | 33.93 | 33.93 | 0.82% | 3,485 |
| Sep 30, 2025 | 33.62 | 33.65 | 33.55 | 33.65 | 33.65 | 0.41% | 44,189 |
| Sep 29, 2025 | 33.56 | 33.63 | 33.48 | 33.51 | 33.51 | 0.85% | 9,396 |
| Sep 26, 2025 | 33.04 | 33.25 | 32.77 | 33.23 | 33.23 | -0.53% | 3,901 |
| Sep 25, 2025 | 33.33 | 33.42 | 33.33 | 33.41 | 33.41 | -0.22% | 4,905 |
| Sep 24, 2025 | 33.61 | 33.61 | 33.48 | 33.48 | 33.48 | -0.14% | 4,694 |
| Sep 23, 2025 | 33.67 | 33.71 | 33.52 | 33.52 | 33.52 | 0.18% | 4,169 |
| Sep 22, 2025 | 33.31 | 33.49 | 33.31 | 33.47 | 33.47 | 0.44% | 5,295 |
| Sep 19, 2025 | 33.35 | 33.37 | 33.32 | 33.32 | 33.32 | -0.06% | 1,989 |
| Sep 18, 2025 | 33.33 | 33.37 | 33.31 | 33.34 | 33.34 | -0.08% | 2,518 |
| Sep 17, 2025 | 33.39 | 33.43 | 33.32 | 33.37 | 33.37 | 0.34% | 4,332 |
| Sep 16, 2025 | 33.13 | 33.25 | 33.10 | 33.25 | 33.25 | 0.68% | 5,609 |
| Sep 15, 2025 | 32.96 | 33.05 | 32.84 | 33.03 | 33.03 | 0.47% | 14,910 |
| Sep 12, 2025 | 32.89 | 32.93 | 32.87 | 32.88 | 32.87 | 0.03% | 10,219 |
| Sep 11, 2025 | 32.65 | 32.90 | 32.65 | 32.87 | 32.87 | 1.34% | 11,161 |
| Sep 10, 2025 | 32.42 | 32.49 | 32.42 | 32.43 | 32.43 | 0.65% | 4,023 |
| Sep 9, 2025 | 32.13 | 32.26 | 32.13 | 32.22 | 32.22 | 0.78% | 11,795 |
| Sep 8, 2025 | 31.91 | 32.00 | 31.90 | 31.97 | 31.97 | 0.76% | 14,819 |
| Sep 5, 2025 | 31.81 | 31.88 | 31.63 | 31.73 | 31.73 | 0.95% | 7,427 |
| Sep 4, 2025 | 31.38 | 31.50 | 31.34 | 31.43 | 31.43 | -0.25% | 10,081 |
| Sep 3, 2025 | 30.88 | 31.57 | 30.88 | 31.51 | 31.51 | 0.45% | 6,760 |
| Sep 2, 2025 | 31.33 | 31.43 | 31.32 | 31.37 | 31.37 | -0.32% | 39,078 |
| Aug 29, 2025 | 31.43 | 31.47 | 31.36 | 31.47 | 31.47 | -0.23% | 6,989 |
| Aug 28, 2025 | 31.48 | 31.55 | 31.47 | 31.54 | 31.54 | 0.26% | 3,259 |
| Aug 27, 2025 | 31.34 | 31.46 | 31.34 | 31.46 | 31.46 | -0.57% | 104,014 |
| Aug 26, 2025 | 31.72 | 31.72 | 31.61 | 31.64 | 31.64 | -0.33% | 6,609 |
| Aug 25, 2025 | 31.82 | 31.86 | 31.75 | 31.75 | 31.74 | -0.17% | 1,701 |
| Aug 22, 2025 | 31.48 | 31.82 | 31.48 | 31.80 | 31.80 | 1.55% | 16,325 |
| Aug 21, 2025 | 31.27 | 31.34 | 31.25 | 31.31 | 31.31 | 0.24% | 7,864 |
| Aug 20, 2025 | 31.31 | 31.31 | 31.14 | 31.24 | 31.24 | 0.03% | 15,992 |
| Aug 19, 2025 | 31.31 | 31.31 | 31.22 | 31.23 | 31.23 | -0.86% | 9,082 |
| Aug 18, 2025 | 31.45 | 31.56 | 31.44 | 31.50 | 31.50 | 0.57% | 7,028 |
| Aug 15, 2025 | 31.46 | 31.51 | 31.32 | 31.32 | 31.32 | -0.02% | 7,255 |
| Aug 14, 2025 | 31.36 | 31.42 | 31.32 | 31.33 | 31.33 | -0.92% | 4,557 |
| 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 |