iShares Currency Hedged MSCI Emerging Markets ETF (HEEM)

BATS: HEEM · Real-Time Price · USD

40.44

-0.40 (-0.98%)

At close: Apr 28, 2026, 4:00 PM EDT

40.44

0.00 (0.00%)

After-hours: Apr 28, 2026, 6:30 PM EDT

HEEM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	40.34	40.44	40.18	40.44	40.44	-0.98%	1,352
Apr 27, 2026	40.87	40.96	40.71	40.84	40.84	0.09%	1,297
Apr 24, 2026	40.53	40.88	40.53	40.80	40.80	2.06%	5,284
Apr 23, 2026	40.21	40.35	39.84	39.98	39.98	-1.79%	16,690
Apr 22, 2026	40.31	40.71	40.31	40.71	40.71	1.78%	3,517
Apr 21, 2026	40.40	40.40	39.92	40.00	40.00	-1.09%	10,636
Apr 20, 2026	40.25	40.44	40.25	40.44	40.44	-0.36%	7,466
Apr 17, 2026	40.55	40.90	40.50	40.59	40.59	1.57%	18,355
Apr 16, 2026	40.03	40.08	39.86	39.96	39.96	0.05%	14,642
Apr 15, 2026	39.80	40.02	39.67	39.94	39.94	0.48%	84,820
Apr 14, 2026	39.44	39.78	39.41	39.75	39.75	1.63%	26,690
Apr 13, 2026	38.62	39.14	38.61	39.11	39.11	0.54%	3,740
Apr 10, 2026	38.93	39.00	38.74	38.90	38.90	0.36%	9,771
Apr 9, 2026	38.47	38.76	38.27	38.76	38.76	-0.35%	22,179
Apr 8, 2026	38.94	38.97	38.46	38.90	38.90	5.44%	80,036
Apr 7, 2026	36.81	40.49	36.47	36.89	36.89	0.19%	16,600
Apr 6, 2026	36.82	37.01	36.78	36.82	36.82	0.66%	5,759
Apr 2, 2026	36.13	36.63	36.13	36.58	36.58	-0.97%	8,141
Apr 1, 2026	36.73	37.35	36.19	36.94	36.94	0.05%	73,582
Mar 31, 2026	35.86	36.96	35.86	36.92	36.92	3.58%	89,394
Mar 30, 2026	35.81	36.06	35.53	35.65	35.64	-0.57%	26,005
Mar 27, 2026	36.03	36.12	35.85	35.85	35.85	-0.39%	7,283
Mar 26, 2026	36.42	36.60	35.98	35.99	35.99	-3.07%	94,786
Mar 25, 2026	37.04	37.27	36.91	37.13	37.13	1.75%	26,026
Mar 24, 2026	36.35	36.76	36.35	36.49	36.49	-0.98%	65,036
Mar 23, 2026	36.62	37.09	36.62	36.85	36.85	2.11%	14,598
Mar 20, 2026	36.85	36.85	35.82	36.09	36.09	-2.59%	41,136
Mar 19, 2026	36.59	37.22	36.59	37.05	37.05	-0.91%	9,499
Mar 18, 2026	37.72	37.82	37.22	37.39	37.39	-1.03%	18,572
Mar 17, 2026	37.84	37.91	37.76	37.78	37.78	0.48%	7,098
Mar 16, 2026	37.51	37.70	37.51	37.60	37.60	2.01%	89,451
Mar 13, 2026	37.19	37.19	36.76	36.86	36.86	0.11%	3,257
Mar 12, 2026	37.30	37.30	36.75	36.82	36.82	-2.64%	6,386
Mar 11, 2026	37.65	37.84	37.58	37.82	37.82	0.42%	20,138
Mar 10, 2026	37.48	38.13	37.37	37.66	37.66	1.10%	18,004
Mar 9, 2026	36.46	37.44	36.29	37.25	37.25	0.65%	41,959
Mar 6, 2026	36.63	37.19	36.60	37.01	37.01	-0.54%	36,641
Mar 5, 2026	37.24	37.38	36.75	37.21	37.21	-1.43%	140,664
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