MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
HEEM — iShares Currency Hedged MSCI Emerging Markets
Cboe BZXiShares Currency Hedged MSCI Emerging Markets
$42.53
+0.26(+0.63%)
- O
- 42.61
- H
- 42.69
- L
- 42.43
- V
- 15.92K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$42.53
Period Return+57.4%
Period High$46.49
Period Low$26.77
Avg Daily Volume46.8K
Total Trading Days365
HEEM — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $42.61 | $42.69 | $42.43 | $42.53 | +$0.26 | +0.63% | 15,919 | $42.52 | $42.43 $42.69 |
| Oct 1, 2026 | $42.18 | $42.30 | $41.97 | $42.27 | +$0.03 | +0.06% | 121,238 | $42.17 | $41.97 $42.30 |
| Sep 30, 2026 | $42.32 | $42.32 | $42.03 | $42.24 | $-0.24 | -0.58% | 16,262 | $42.20 | $42.03 $42.32 |
| Sep 29, 2026 | $42.44 | $42.50 | $42.16 | $42.48 | +$0.09 | +0.22% | 11,244 | $42.39 | $42.16 $42.50 |
| Sep 28, 2026 | $42.34 | $42.48 | $42.04 | $42.39 | $-0.40 | -0.93% | 11,589 | $42.37 | $42.04 $42.48 |
| Sep 25, 2026 | $42.72 | $42.90 | $42.61 | $42.79 | +$0.31 | +0.72% | 19,542 | $42.75 | $42.61 $42.90 |
| Sep 24, 2026 | $42.69 | $42.69 | $42.43 | $42.49 | $-0.26 | -0.60% | 12,811 | $42.51 | $42.43 $42.69 |
| Sep 23, 2026 | $43.16 | $43.16 | $42.64 | $42.74 | $-0.68 | -1.57% | 21,809 | $42.77 | $42.64 $43.16 |
| Sep 22, 2026 | $43.06 | $43.42 | $43.06 | $43.42 | +$0.08 | +0.18% | 18,312 | $43.32 | $43.06 $43.42 |
| Sep 21, 2026 | $43.09 | $43.43 | $43.03 | $43.35 | +$0.96 | +2.27% | 12,177 | $43.22 | $43.03 $43.43 |
| Sep 18, 2026 | $42.33 | $42.40 | $42.14 | $42.39 | +$0.08 | +0.19% | 15,178 | $42.25 | $42.14 $42.40 |
| Sep 17, 2026 | $42.20 | $42.41 | $42.20 | $42.31 | +$0.76 | +1.83% | 15,811 | $42.33 | $42.20 $42.41 |
| Sep 16, 2026 | $41.73 | $42.57 | $41.40 | $41.55 | +$0.06 | +0.15% | 26,924 | $41.95 | $41.40 $42.57 |
| Sep 15, 2026 | $41.66 | $41.66 | $41.36 | $41.48 | $-0.01 | -0.03% | 13,432 | $41.48 | $41.36 $41.66 |
| Sep 14, 2026 | $41.52 | $41.74 | $41.37 | $41.50 | $-0.94 | -2.21% | 13,408 | $41.58 | $41.37 $41.74 |
| Sep 11, 2026 | $42.52 | $42.55 | $42.36 | $42.43 | +$0.44 | +1.06% | 11,076 | $42.47 | $42.36 $42.55 |
| Sep 10, 2026 | $42.20 | $42.22 | $41.99 | $41.99 | $-0.76 | -1.78% | 10,989 | $42.09 | $41.99 $42.22 |
| Sep 9, 2026 | $42.77 | $42.91 | $42.65 | $42.75 | $-0.23 | -0.54% | 115,178 | $42.80 | $42.65 $42.91 |
| Sep 8, 2026 | $43.04 | $43.11 | $42.93 | $42.98 | +$0.16 | +0.37% | 21,940 | $43.00 | $42.93 $43.11 |
| Sep 4, 2026 | $42.30 | $42.91 | $42.30 | $42.82 | +$0.55 | +1.31% | 33,948 | $42.70 | $42.30 $42.91 |
| Sep 3, 2026 | $42.00 | $42.29 | $41.80 | $42.27 | +$0.10 | +0.23% | 20,130 | $42.12 | $41.80 $42.29 |
| Sep 2, 2026 | $42.09 | $42.17 | $41.94 | $42.17 | +$0.09 | +0.21% | 66,966 | $42.06 | $41.94 $42.17 |
| Sep 1, 2026 | $42.15 | $42.44 | $41.97 | $42.08 | $-0.20 | -0.47% | 36,379 | $42.29 | $41.97 $42.44 |
| Aug 31, 2026 | $42.30 | $42.43 | $42.05 | $42.28 | $-0.04 | -0.09% | 34,046 | $42.20 | $42.05 $42.43 |
| Aug 28, 2026 | $42.62 | $42.64 | $42.22 | $42.32 | $-0.23 | -0.53% | 9,133 | $42.45 | $42.22 $42.64 |
| Aug 27, 2026 | $42.60 | $42.60 | $42.42 | $42.54 | +$0.06 | +0.15% | 20,237 | $42.52 | $42.42 $42.60 |
| Aug 26, 2026 | $42.49 | $42.60 | $42.36 | $42.48 | +$0.12 | +0.28% | 14,819 | $42.46 | $42.36 $42.60 |
| Aug 25, 2026 | $42.16 | $42.36 | $42.15 | $42.36 | +$0.70 | +1.69% | 13,457 | $42.26 | $42.15 $42.36 |
| Aug 24, 2026 | $41.91 | $41.91 | $41.53 | $41.66 | $-0.61 | -1.45% | 16,386 | $41.66 | $41.53 $41.91 |
| Aug 21, 2026 | $42.44 | $42.49 | $42.27 | $42.27 | +$0.09 | +0.22% | 102,230 | $42.36 | $42.27 $42.49 |