iShares Currency Hedged MSCI Emerging Markets ETF (HEEM)

BATS: HEEM · Real-Time Price · USD

37.01

-0.20 (-0.54%)

At close: Mar 6, 2026, 4:00 PM EST

37.01

0.00 (0.00%)

After-hours: Mar 6, 2026, 8:00 PM EST

HEEM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	36.63	37.19	36.59	37.01	37.01	-0.54%	19,719
Mar 5, 2026	37.24	37.38	36.79	37.21	37.21	-1.43%	4,584
Mar 4, 2026	37.47	38.00	37.33	37.75	37.75	0.77%	26,499
Mar 3, 2026	39.60	39.60	36.84	37.46	37.46	-4.56%	38,388
Mar 2, 2026	38.90	39.33	38.86	39.25	39.25	-0.83%	18,296
Feb 27, 2026	39.39	39.65	39.39	39.58	39.58	-0.20%	11,532
Feb 26, 2026	39.89	39.94	39.36	39.66	39.66	-0.79%	11,994
Feb 25, 2026	40.03	40.04	39.86	39.97	39.97	0.74%	14,186
Feb 24, 2026	39.46	39.77	39.25	39.68	39.68	1.59%	19,472
Feb 23, 2026	39.39	39.43	39.01	39.06	39.06	-1.29%	10,452
Feb 20, 2026	38.78	39.57	38.75	39.57	39.57	1.91%	14,566
Feb 19, 2026	38.54	38.83	38.54	38.83	38.83	-0.10%	14,828
Feb 18, 2026	38.66	38.99	38.64	38.87	38.87	1.04%	10,890
Feb 17, 2026	38.28	38.64	38.25	38.47	38.47	-0.75%	30,611
Feb 13, 2026	38.19	38.76	38.19	38.76	38.76	0.34%	47,367
Feb 12, 2026	39.09	39.09	38.46	38.63	38.63	-0.49%	9,204
Feb 11, 2026	38.79	39.04	38.47	38.82	38.82	1.04%	76,239
Feb 10, 2026	38.53	38.56	38.38	38.42	38.42	0.10%	29,911
Feb 9, 2026	38.10	38.53	38.10	38.38	38.38	0.76%	127,198
Feb 6, 2026	37.68	38.17	37.68	38.09	38.09	2.25%	34,983
Feb 5, 2026	37.30	37.53	37.18	37.25	37.25	-0.43%	9,370
Feb 4, 2026	38.00	38.00	37.24	37.41	37.41	-1.13%	5,810
Feb 3, 2026	37.98	37.99	37.49	37.84	37.84	0.32%	12,145
Feb 2, 2026	37.32	37.83	37.32	37.72	37.72	0.24%	45,249
Jan 30, 2026	38.04	38.07	37.56	37.63	37.63	-1.65%	104,563
Jan 29, 2026	38.43	38.54	37.87	38.26	38.26	-0.53%	15,687
Jan 28, 2026	38.47	38.48	38.26	38.46	38.46	0.87%	10,911
Jan 27, 2026	37.95	38.43	37.82	38.13	38.13	1.87%	44,327
Jan 26, 2026	37.51	37.60	37.38	37.43	37.43	-0.58%	33,601
Jan 23, 2026	37.37	37.75	37.34	37.65	37.65	0.32%	20,223
Jan 22, 2026	37.43	37.97	37.40	37.53	37.53	0.91%	44,726
Jan 21, 2026	37.04	37.49	37.02	37.19	37.19	1.11%	99,288
Jan 20, 2026	36.71	37.13	36.67	36.78	36.78	-0.43%	16,608
Jan 16, 2026	36.99	37.05	36.81	36.94	36.94	-0.22%	52,550
Jan 15, 2026	37.00	37.24	36.99	37.02	37.02	0.79%	12,036
Jan 14, 2026	36.75	36.80	36.68	36.73	36.73	-0.10%	8,947
Jan 13, 2026	36.89	36.89	36.69	36.77	36.77	-0.53%	24,335
Jan 12, 2026	36.60	37.01	36.60	36.96	36.96	1.37%	23,107
Jan 9, 2026	36.30	36.46	36.30	36.46	36.46	0.58%	13,005
Jan 8, 2026	36.11	36.52	36.11	36.25	36.25	0.25%	36,536
Jan 7, 2026	36.29	36.33	36.16	36.16	36.16	-1.07%	154,536
Jan 6, 2026	36.39	36.60	36.39	36.55	36.55	1.16%	18,447
Jan 5, 2026	36.07	36.18	35.92	36.13	36.13	1.20%	139,720
Jan 2, 2026	35.49	35.82	35.49	35.70	35.70	2.70%	15,305
Dec 31, 2025	34.85	34.90	34.76	34.76	34.76	-0.23%	3,584
Dec 30, 2025	34.89	34.94	34.84	34.84	34.84	0.15%	10,652
Dec 29, 2025	34.74	34.80	34.67	34.79	34.79	-0.26%	28,123
Dec 26, 2025	34.67	34.88	34.66	34.88	34.88	0.93%	10,045
Dec 24, 2025	34.63	34.68	34.56	34.56	34.56	-0.23%	1,839
Dec 23, 2025	34.46	34.73	34.46	34.64	34.64	-1.20%	20,514
Dec 22, 2025	34.91	35.06	34.91	35.06	34.56	0.49%	6,092
Dec 19, 2025	34.74	34.94	34.72	34.89	34.39	0.95%	7,605
Dec 18, 2025	34.63	34.77	34.53	34.56	34.07	1.06%	10,116
Dec 17, 2025	34.51	34.51	34.19	34.20	33.71	-0.54%	7,067
Dec 16, 2025	34.41	34.43	34.29	34.38	33.89	-0.35%	11,878
Dec 15, 2025	34.76	34.81	34.50	34.50	34.01	-0.20%	12,826
Dec 12, 2025	35.30	35.30	34.57	34.57	34.08	-0.97%	8,598
Dec 11, 2025	34.90	35.04	34.78	34.91	34.41	-0.31%	11,285
Dec 10, 2025	35.11	35.20	34.84	35.02	34.52	0.86%	15,746
Dec 9, 2025	34.70	34.80	34.68	34.72	34.23	-0.66%	8,355
Dec 8, 2025	34.98	34.98	34.83	34.95	34.45	-0.20%	3,605
Dec 5, 2025	35.00	35.15	34.95	35.02	34.52	0.72%	55,210
Dec 4, 2025	34.61	34.77	34.58	34.77	34.28	0.38%	9,747
Dec 3, 2025	34.57	34.64	34.49	34.64	34.15	-0.11%	51,522
Dec 2, 2025	34.67	34.71	34.58	34.68	34.18	0.05%	6,456
Dec 1, 2025	34.61	34.78	34.58	34.66	34.17	0.01%	12,984
Nov 28, 2025	34.57	34.67	34.57	34.65	34.16	0.27%	807
Nov 26, 2025	34.53	34.60	34.43	34.56	34.07	0.70%	7,064
Nov 25, 2025	34.14	34.32	34.11	34.32	33.83	0.06%	8,636
Nov 24, 2025	34.01	34.30	34.01	34.30	33.81	1.18%	7,596
Nov 21, 2025	33.71	34.07	33.59	33.90	33.42	-	5,015
Nov 20, 2025	34.66	34.66	33.90	33.90	33.42	-1.23%	5,426
Nov 19, 2025	34.32	34.43	34.25	34.32	33.84	-0.14%	3,650
Nov 18, 2025	34.26	34.48	34.26	34.37	33.88	-0.58%	35,385
Nov 17, 2025	34.66	34.88	34.44	34.57	34.08	-0.60%	7,878
Nov 14, 2025	34.46	34.98	34.46	34.78	34.29	-0.40%	9,414
Nov 13, 2025	35.35	35.35	34.88	34.92	34.42	-1.03%	14,875
Nov 12, 2025	35.28	35.33	35.26	35.28	34.78	-	2,043
Nov 11, 2025	35.19	35.32	35.11	35.28	34.78	0.17%	2,975
Nov 10, 2025	35.09	35.22	34.99	35.22	34.72	1.76%	10,805
Nov 7, 2025	34.54	34.61	34.19	34.61	34.12	-0.39%	7,286
Nov 6, 2025	34.98	34.98	34.63	34.75	34.25	-0.65%	11,001
Nov 5, 2025	34.90	35.01	34.90	34.97	34.48	0.77%	7,532
Nov 4, 2025	34.91	34.95	34.71	34.71	34.21	-1.61%	12,943
Nov 3, 2025	35.32	35.33	35.19	35.28	34.77	0.83%	10,516
Oct 31, 2025	35.00	35.00	34.87	34.98	34.49	-0.05%	11,629
Oct 30, 2025	35.05	35.23	35.00	35.00	34.50	-1.03%	5,442
Oct 29, 2025	35.49	35.49	35.26	35.37	34.86	0.65%	4,629
Oct 28, 2025	34.99	35.17	34.95	35.14	34.64	-0.17%	37,487
Oct 27, 2025	35.19	35.21	35.12	35.19	34.69	0.95%	6,399
Oct 24, 2025	34.88	34.92	34.84	34.86	34.37	0.63%	10,021
Oct 23, 2025	34.55	34.68	34.55	34.65	34.15	0.87%	6,099
Oct 22, 2025	34.59	34.59	34.24	34.35	33.86	-0.11%	4,984
Oct 21, 2025	34.52	34.52	34.39	34.39	33.90	-0.76%	5,888
Oct 20, 2025	34.51	34.73	34.51	34.65	34.16	1.35%	10,748
Oct 17, 2025	34.17	34.25	34.11	34.19	33.70	-0.08%	14,800
Oct 16, 2025	34.21	34.40	34.20	34.22	33.73	0.50%	9,809
Oct 15, 2025	34.03	34.11	33.93	34.05	33.56	1.40%	7,566
Oct 14, 2025	33.54	33.73	33.54	33.58	33.10	-0.89%	4,073
Oct 13, 2025	33.86	33.99	33.86	33.88	33.40	2.73%	4,182