iShares Currency Hedged MSCI Emerging Markets ETF (HEEM)

Overview News Price History Option Chain Discussions Forecast Dividend History

iShares Currency Hedged MSCI Emerging Markets ETF Stock (HEEM) Price History

The historical daily chart and data for iShares Currency Hedged MSCI Emerging Markets ETF stock (HEEM), show that the latest closing stock price as of October 16, 2026, is $39.59.

iShares Currency Hedged MSCI Emerging Markets ETF all-time high stock price is $46.49, occurred on June 22, 2026.
The lowest iShares Currency Hedged MSCI Emerging Markets ETF stock price recorded was $17.69 on January 20, 2016. Since then, iShares Currency Hedged MSCI Emerging Markets ETF's stock price has risen over 123.77% to $39.59 now.
The 52-week high stock price for HEEM is $46.49, representing a 17.43% increase from the current share price, occurred on June 22, 2026.
The 52-week low stock price for HEEM is $33.59, indicating a -15.16% decrease from the current share price, occurred on November 21, 2025.
The closing price of iShares Currency Hedged MSCI Emerging Markets ETF (HEEM) stock in the beginning of 2025 was $26.93. The stock closed the year at $34.76, a gain of over 29.08% for the year.

The table below shows more information about HEEM historical price data:

Daily

Weekly

Monthly

30D

60D

YTD

Date	High	Low	High - Low	Volume	% Change
Oct 16, 2026	$40.08	$39.58	$0.50	27,632.0	-1.86%
Oct 15, 2026	$40.34	$39.79	$0.55	19,661.0	-0.54%
Oct 14, 2026	$41.01	$40.56	$0.45	16,236.0	-1.86%
Oct 13, 2026	$41.35	$41.20	$0.15	15,442.0	-0.27%
Oct 12, 2026	$41.74	$41.44	$0.30	8,290.0	-1.47%
Oct 09, 2026	$42.13	$41.92	$0.21	8,883.0	+1.08%
Oct 08, 2026	$41.93	$41.45	$0.4828	12,140.0	-2.00%
Oct 07, 2026	$42.46	$42.15	$0.31	11,147.0	-0.72%
Oct 06, 2026	$43.12	$42.77	$0.35	9,515.0	-1.13%
Oct 05, 2026	$43.27	$42.97	$0.3094	7,664.0	+1.72%
Oct 02, 2026	$42.69	$42.42	$0.265	16,317.0	+0.63%
Oct 01, 2026	$42.30	$41.97	$0.33	121,238.0	+0.06%
Sep 30, 2026	$42.32	$42.03	$0.29	16,262.0	-0.58%
Sep 29, 2026	$42.50	$42.16	$0.345	11,243.0	+0.22%
Sep 28, 2026	$42.48	$42.03	$0.445	11,589.0	-0.93%
Sep 25, 2026	$42.90	$42.60	$0.295	19,542.0	+0.72%
Sep 24, 2026	$42.69	$42.43	$0.26	12,810.0	-0.60%
Sep 23, 2026	$43.16	$42.64	$0.52	21,809.0	-1.57%
Sep 22, 2026	$43.42	$43.06	$0.362	18,312.0	+0.18%
Sep 21, 2026	$43.42	$43.03	$0.395	12,177.0	+2.27%
Sep 18, 2026	$42.40	$42.14	$0.26	15,177.0	+0.19%

iShares Currency Hedged MSCI Emerging Markets ETF Stock (HEEM) Year by Year Price History

In this detailed analysis, we present a comprehensive overview of the price movements of iShares Currency Hedged MSCI Emerging Markets ETF stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of HEEM shares. From significant milestones and fluctuations to notable trends, this in-depth examination of iShares Currency Hedged MSCI Emerging Markets ETF stock price history provides a foundation for understanding how the company's stock has evolved over time.

iShares Currency Hedged MSCI Emerging Markets ETF Stock (HEEM) Price History 2026

Month	High	Low	High - Low	Volume	% Change
Oct, 2026	$43.27	$39.58	$3.69	274,165.0	-6.27%
Sep, 2026	$43.42	$41.36	$2.06	520,171.0	-0.09%
Aug, 2026	$43.16	$40.15	$3.01	1,946,573.0	+3.42%
Jul, 2026	$44.67	$39.12	$5.55	6,521,979.0	-8.61%
Jun, 2026	$46.49	$41.84	$4.65	1,525,670.0	+1.37%
May, 2026	$44.27	$41.05	$3.22	773,439.0	+7.41%
Apr, 2026	$41.19	$36.13	$5.06	505,178.0	+11.27%
Mar, 2026	$39.60	$35.53	$4.07	839,116.0	-6.72%
Feb, 2026	$40.04	$37.18	$2.86	536,007.0	+5.18%
Jan, 2026	$38.54	$35.48	$3.05	888,350.0	+8.26%

iShares Currency Hedged MSCI Emerging Markets ETF Stock (HEEM) Price History 2025

Month	High	Low	High - Low	Volume	% Change
Dec, 2025	$35.30	$34.19	$1.11	310,265.0	+0.54%
Nov, 2025	$35.35	$33.59	$1.76	170,846.0	-0.94%
Oct, 2025	$35.49	$32.93	$2.56	214,393.0	+3.96%
Sep, 2025	$33.71	$30.88	$2.83	220,516.0	+6.93%
Aug, 2025	$31.86	$30.18	$1.68	415,646.0	+2.94%
Jul, 2025	$31.16	$29.80	$1.36	518,132.0	+1.58%
Jun, 2025	$30.22	$28.51	$1.71	361,987.0	+5.49%
May, 2025	$29.07	$27.68	$1.39	473,428.0	+3.22%
Apr, 2025	$28.27	$22.97	$5.30	761,290.0	-1.57%
Mar, 2025	$30.60	$27.13	$3.47	525,418.0	+1.52%
Feb, 2025	$29.00	$27.23	$1.77	363,451.0	-0.29%
Jan, 2025	$27.87	$26.33	$1.54	1,195,124.0	+2.64%

iShares Currency Hedged MSCI Emerging Markets ETF Stock (HEEM) Price History 2024

Month	High	Low	High - Low	Volume	% Change
Dec, 2024	$28.74	$26.77	$1.97	572,919.0	-1.81%
Nov, 2024	$28.92	$27.27	$1.65	555,769.0	-1.59%
Oct, 2024	$29.78	$27.87	$1.91	341,948.0	-1.53%
Sep, 2024	$29.03	$26.14	$2.89	401,793.0	+4.41%
Aug, 2024	$27.36	$25.20	$2.16	360,050.0	+0.11%
Jul, 2024	$28.44	$26.56	$1.88	288,829.0	+0.33%
Jun, 2024	$27.39	$25.51	$1.88	179,860.0	+2.89%
May, 2024	$27.35	$25.87	$1.48	362,832.0	+1.83%
Apr, 2024	$26.17	$25.05	$1.12	796,506.0	+0.83%
Mar, 2024	$25.68	$24.85	$0.83	778,983.0	+3.69%
Feb, 2024	$25.25	$23.83	$1.42	500,855.0	+3.91%
Jan, 2024	$24.52	$23.35	$1.17	525,575.0	-3.13%