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 September 04, 2026, is $42.82.

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 142.03% to $42.82 now.
The 52-week high stock price for HEEM is $46.49, representing a 8.57% increase from the current share price, occurred on June 22, 2026.
The 52-week low stock price for HEEM is $32.13, indicating a -24.96% decrease from the current share price, occurred on September 09, 2025.
The closing price of iShares Currency Hedged MSCI Emerging Markets ETF (HEEM) stock in the beginning of 2025 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:

Daily

Weekly

Monthly

30D

60D

YTD

Date	High	Low	High - Low	Volume	% Change
Sep 04, 2026	$42.91	$42.30	$0.61	33,947.0	+1.31%
Sep 03, 2026	$42.29	$41.80	$0.49	20,130.0	+0.23%
Sep 02, 2026	$42.17	$41.94	$0.23	66,965.0	+0.21%
Sep 01, 2026	$42.44	$41.97	$0.475	36,379.0	-0.47%
Aug 31, 2026	$42.43	$42.05	$0.385	34,044.0	-0.09%
Aug 28, 2026	$42.64	$42.22	$0.42	9,132.0	-0.53%
Aug 27, 2026	$42.60	$42.42	$0.18	20,236.0	+0.15%
Aug 26, 2026	$42.60	$42.36	$0.24	12,818.0	+0.28%
Aug 25, 2026	$42.36	$42.15	$0.2156	13,456.0	+1.69%
Aug 24, 2026	$41.91	$41.53	$0.38	16,385.0	-1.45%
Aug 21, 2026	$42.49	$42.27	$0.2161	102,229.0	+0.22%
Aug 20, 2026	$42.22	$41.87	$0.345	16,962.0	+1.08%
Aug 19, 2026	$42.03	$41.55	$0.48	26,752.0	+0.51%
Aug 18, 2026	$42.04	$40.99	$1.05	43,843.0	-2.68%
Aug 17, 2026	$43.09	$42.64	$0.449	16,310.0	+0.68%
Aug 14, 2026	$42.66	$42.21	$0.45	43,235.0	+0.00%
Aug 13, 2026	$43.16	$42.20	$0.96	103,498.0	+0.31%
Aug 12, 2026	$42.36	$42.11	$0.25	37,814.0	+1.56%
Aug 11, 2026	$41.79	$41.49	$0.3028	57,583.0	+0.35%

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
Sep, 2026	$42.91	$41.80	$1.11	191,368.0	+1.28%
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%