AMEX, HEEM End of Day and Historical Stock Data [Emrg Mkts Curr Hedged Ishares MSCI ETF]

27 Jun 2025

LAST: 30.04	CHANGE: 0.03	OPEN: 30.08	HIGH: 30.10	ASK: 0.00	VOLUME: 3.7K
LAST: 30.04	CHG(%): 0.08	PREV: 30.07	LOW: 30.02	BID: 0.00

Period:

Date	Open	High	Low	Close	Volume
29 Aug 25	31.43	31.47	31.36	31.47	6.9K
28 Aug 25	31.48	31.55	31.47	31.54	3.2K
27 Aug 25	31.34	31.46	31.34	31.46	104K
26 Aug 25	31.72	31.72	31.61	31.64	6.6K
25 Aug 25	31.82	31.86	31.74	31.74	1.7K
22 Aug 25	31.48	31.82	31.48	31.80	16.3K
21 Aug 25	31.27	31.34	31.25	31.31	7.8K
20 Aug 25	31.31	31.31	31.14	31.24	15.9K
19 Aug 25	31.31	31.31	31.22	31.23	9K
18 Aug 25	31.45	31.56	31.44	31.50	7K

Add to Watchlist

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

30.04