loading

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 August 22, 2025, is $31.80.
  • iShares Currency Hedged MSCI Emerging Markets ETF all-time high stock price is $34.80, occurred on February 16, 2021.
  • 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 79.74% to $31.80 now.
  • The 52-week high stock price for HEEM is $31.72, representing a -0.25% increase from the current share price, occurred on August 13, 2025.
  • The 52-week low stock price for HEEM is $22.97, indicating a -27.77% decrease from the current share price, occurred on April 07, 2025.
  • The closing price of iShares Currency Hedged MSCI Emerging Markets ETF (HEEM) stock in the beginning of 2024 was $29.80. The stock closed the year at $22.94, a loss of over -23.02% for the year.
The table below shows more information about HEEM historical price data:
Date High Low High - Low Volume % Change
Aug 22, 2025 $31.82 $31.48 $0.3408 16,323.0 +1.55%
Aug 21, 2025 $31.34 $31.25 $0.0896 7,864.0 +0.24%
Aug 20, 2025 $31.31 $31.14 $0.175 15,992.0 +0.03%
Aug 19, 2025 $31.31 $31.22 $0.09 9,082.0 -0.86%
Aug 18, 2025 $31.56 $31.43 $0.125 7,028.0 +0.57%
Aug 15, 2025 $31.51 $31.32 $0.191 7,255.0 -0.02%
Aug 14, 2025 $31.42 $31.32 $0.0988 4,557.0 -0.92%
Aug 13, 2025 $31.72 $31.61 $0.105 11,513.0 +0.84%
Aug 12, 2025 $31.36 $31.21 $0.1508 140,401.0 +1.26%
Aug 11, 2025 $31.09 $30.96 $0.13 2,927.0 -0.10%
Aug 08, 2025 $31.07 $30.99 $0.08 6,865.0 -0.13%
Aug 07, 2025 $31.12 $31.00 $0.1156 4,461.0 +0.81%
Aug 06, 2025 $30.83 $30.73 $0.10 7,880.0 +0.11%
Aug 05, 2025 $30.84 $30.71 $0.13 1,971.0 +0.74%
Aug 04, 2025 $30.64 $30.43 $0.21 14,206.0 +0.79%
Aug 01, 2025 $30.32 $30.18 $0.14 34,749.0 -0.95%
Jul 31, 2025 $30.75 $30.53 $0.22 45,926.0 -0.71%
Jul 30, 2025 $30.89 $30.57 $0.32 46,569.0 -0.19%
Jul 29, 2025 $30.98 $30.80 $0.18 5,495.0 -0.02%
Jul 28, 2025 $30.94 $30.81 $0.13 4,513.0 -0.36%
Jul 25, 2025 $30.98 $30.84 $0.135 4,248.0 -0.05%
Jul 24, 2025 $31.05 $30.98 $0.07 7,688.0 -0.50%

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 2025

Month High Low High - Low Volume % Change
Aug, 2025 $31.82 $30.18 $1.64 309,397.0 +4.02%
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%

iShares Currency Hedged MSCI Emerging Markets ETF Stock (HEEM) Price History 2023

Month High Low High - Low Volume % Change
Dec, 2023 $24.81 $23.98 $0.83 236,216.0 +0.83%
Nov, 2023 $24.53 $22.98 $1.55 434,256.0 +6.33%
Oct, 2023 $23.99 $22.77 $1.22 541,340.0 -3.02%
Sep, 2023 $24.52 $23.50 $1.02 313,160.0 -2.19%
Aug, 2023 $25.32 $23.75 $1.57 435,441.0 -5.40%
Jul, 2023 $25.55 $23.94 $1.61 281,502.0 +4.12%
Jun, 2023 $25.09 $23.56 $1.53 467,899.0 +4.48%
May, 2023 $24.12 $23.35 $0.775 1,290,367.0 -1.81%
Apr, 2023 $24.35 $23.36 $0.99 472,242.0 -0.50%
Mar, 2023 $24.17 $22.70 $1.47 431,601.0 +2.60%
Feb, 2023 $25.06 $23.42 $1.64 1,514,948.0 -5.49%
Jan, 2023 $25.55 $23.22 $2.33 473,342.0 +8.07%
exchange_traded_fund VTV
$183.50
price up icon 1.41%
exchange_traded_fund VUG
$458.42
price up icon 1.60%
exchange_traded_fund IJH
$65.22
price up icon 2.79%
exchange_traded_fund EFA
$93.23
price up icon 1.50%
exchange_traded_fund IWF
$445.26
price up icon 1.56%
exchange_traded_fund QQQ
$571.97
price up icon 1.54%
Cap:     |  Volume (24h):