iShares Currency Hedged MSCI Emerging Markets ETF (HEEM)

HEEM
🏛️ 美国 →
33.23
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 33.04 33.25 32.77 33.23 0.0M
2025-09-25 33.33 33.42 33.33 33.41 0.0M
2025-09-24 33.61 33.61 33.48 33.48 0.0M
2025-09-23 33.67 33.71 33.52 33.52 0.0M
2025-09-22 33.31 33.49 33.31 33.47 0.0M
2025-09-19 33.35 33.37 33.32 33.32 0.0M
2025-09-18 33.33 33.37 33.31 33.34 0.0M
2025-09-17 33.39 33.43 33.32 33.37 0.0M
2025-09-16 33.13 33.25 33.10 33.25 0.0M
2025-09-15 32.96 33.05 32.84 33.03 0.0M
2025-09-12 32.89 32.93 32.87 32.88 0.0M
2025-09-11 32.65 32.90 32.65 32.87 0.0M
2025-09-10 32.42 32.49 32.42 32.43 0.0M
2025-09-09 32.13 32.26 32.13 32.22 0.0M
2025-09-08 31.91 32.00 31.90 31.97 0.0M
2025-09-05 31.81 31.88 31.63 31.73 0.0M
2025-09-04 31.38 31.50 31.34 31.43 0.0M
2025-09-03 30.88 31.57 30.88 31.51 0.0M
2025-09-02 31.33 31.43 31.32 31.37 0.0M
2025-08-29 31.43 31.47 31.36 31.47 0.0M
2025-08-28 31.48 31.55 31.47 31.54 0.0M
2025-08-27 31.34 31.46 31.34 31.46 0.1M
2025-08-26 31.72 31.72 31.61 31.64 0.0M
2025-08-25 31.82 31.86 31.75 31.75 0.0M
2025-08-22 31.48 31.82 31.48 31.80 0.0M
2025-08-21 31.27 31.34 31.25 31.31 0.0M
2025-08-20 31.31 31.31 31.14 31.24 0.0M
2025-08-19 31.31 31.31 31.22 31.23 0.0M
2025-08-18 31.45 31.56 31.44 31.50 0.0M
2025-08-15 31.46 31.51 31.32 31.32 0.0M
2025-08-14 31.36 31.42 31.32 31.33 0.0M
2025-08-13 31.63 31.72 31.62 31.62 0.0M
2025-08-12 31.22 31.36 31.21 31.35 0.1M
2025-08-11 31.09 31.09 30.96 30.96 0.0M
2025-08-08 31.00 31.07 30.99 30.99 0.0M
2025-08-07 31.07 31.12 31.00 31.03 0.0M
2025-08-06 30.78 30.83 30.73 30.78 0.0M
2025-08-05 30.84 30.84 30.71 30.75 0.0M
2025-08-04 30.43 30.64 30.43 30.52 0.0M
2025-08-01 30.32 30.32 30.18 30.28 0.0M
2025-07-31 30.72 30.75 30.53 30.57 0.0M
2025-07-30 30.86 30.89 30.57 30.79 0.0M
2025-07-29 30.96 30.98 30.80 30.85 0.0M
2025-07-28 30.94 30.94 30.81 30.86 0.0M
2025-07-25 30.85 30.98 30.85 30.97 0.0M
2025-07-24 31.05 31.05 30.98 30.98 0.0M
2025-07-23 31.02 31.16 31.02 31.14 0.0M
2025-07-22 30.72 30.87 30.72 30.82 0.0M
2025-07-21 30.86 30.97 30.84 30.86 0.0M
2025-07-18 30.77 30.77 30.69 30.71 0.0M
2025-07-17 30.57 30.78 30.57 30.77 0.0M
2025-07-16 30.44 30.56 30.39 30.56 0.0M
2025-07-15 30.45 30.50 30.40 30.47 0.0M
2025-07-14 30.11 30.21 30.08 30.21 0.0M
2025-07-11 30.10 30.15 30.08 30.10 0.0M
2025-07-10 30.12 30.18 30.12 30.16 0.0M
2025-07-09 29.99 30.06 29.99 30.06 0.1M
2025-07-08 30.10 30.10 29.88 30.00 0.0M
2025-07-07 29.98 30.06 29.80 29.85 0.0M
2025-07-03 30.07 30.22 30.07 30.20 0.0M
2025-07-02 29.89 30.05 29.89 30.04 0.0M
2025-07-01 30.39 30.39 30.17 30.27 0.1M
2025-06-30 30.05 30.15 30.04 30.10 0.0M
2025-06-27 30.08 30.10 30.02 30.04 0.0M
2025-06-26 30.12 30.22 30.06 30.07 0.0M
2025-06-25 30.07 30.08 30.04 30.08 0.0M
2025-06-24 29.76 30.09 29.76 29.98 0.0M
2025-06-23 29.21 29.39 29.18 29.35 0.0M
2025-06-20 29.73 29.73 29.13 29.18 0.0M
2025-06-18 29.20 29.38 28.71 29.31 0.0M
2025-06-17 29.52 29.52 29.33 29.38 0.0M
2025-06-16 29.60 29.73 29.59 29.63 0.0M
2025-06-13 29.30 29.46 29.27 29.33 0.0M
2025-06-12 29.67 29.74 29.62 29.71 0.0M
2025-06-11 29.84 29.91 29.77 29.80 0.0M
2025-06-10 29.58 29.72 29.58 29.69 0.0M
2025-06-09 29.43 29.53 29.43 29.48 0.0M
2025-06-06 29.25 29.30 29.15 29.29 0.0M
2025-06-05 29.26 29.27 29.11 29.11 0.0M
2025-06-04 29.00 29.08 29.00 29.08 0.0M
2025-06-03 28.65 28.83 28.63 28.78 0.1M
2025-06-02 28.51 28.61 28.51 28.61 0.1M
2025-05-30 28.51 28.53 28.41 28.53 0.0M
2025-05-29 28.91 28.91 28.63 28.82 0.0M
2025-05-28 28.73 28.73 28.59 28.63 0.1M
2025-05-27 28.77 28.80 28.75 28.79 0.0M
2025-05-23 28.71 28.84 28.71 28.84 0.0M
2025-05-22 28.77 28.87 28.72 28.83 0.1M
2025-05-21 29.07 29.07 28.81 28.86 0.0M
2025-05-20 28.92 29.01 28.91 28.91 0.0M
2025-05-19 28.75 29.04 28.75 28.94 0.0M
2025-05-16 28.96 29.02 28.96 28.96 0.0M
2025-05-15 28.88 28.99 28.88 28.97 0.0M
2025-05-14 28.98 29.05 28.98 29.05 0.0M
2025-05-13 28.63 28.94 28.63 28.83 0.0M
2025-05-12 28.77 28.82 28.65 28.82 0.0M
2025-05-09 28.08 28.11 28.00 28.02 0.1M
2025-05-08 28.05 28.09 27.92 28.00 0.0M
2025-05-07 27.84 27.94 27.79 27.82 0.0M
2025-05-06 28.06 28.09 28.00 28.06 0.1M
2025-05-05 28.01 28.03 27.94 27.95 0.0M
2025-05-02 28.14 28.21 28.08 28.19 0.0M
2025-05-01 27.68 27.81 27.68 27.73 0.0M
2025-04-30 27.60 27.72 27.50 27.64 0.0M
2025-04-29 27.62 27.76 27.62 27.69 0.0M
2025-04-28 27.65 27.70 27.51 27.65 0.0M
2025-04-25 27.51 27.64 27.46 27.64 0.0M
2025-04-24 27.59 27.70 27.45 27.70 0.1M
2025-04-23 27.47 27.50 27.35 27.40 0.0M
2025-04-22 26.77 27.16 26.77 27.02 0.0M
2025-04-21 26.64 26.74 26.46 26.59 0.0M
2025-04-17 26.64 26.79 26.64 26.65 0.0M
2025-04-16 26.60 26.72 26.32 26.41 0.0M
2025-04-15 26.99 26.99 26.84 26.86 0.0M
2025-04-14 26.66 26.94 26.66 26.85 0.0M
2025-04-11 26.22 26.61 26.09 26.51 0.1M
2025-04-10 26.19 26.21 25.64 26.03 0.1M
2025-04-09 24.76 26.38 24.76 26.22 0.1M
2025-04-08 25.92 25.92 24.81 24.94 0.1M
2025-04-07 25.00 25.92 22.97 25.25 0.2M
2025-04-04 26.77 26.77 26.00 26.09 0.0M
2025-04-03 27.68 27.73 27.46 27.48 0.1M
2025-04-02 28.12 28.27 28.06 28.15 0.0M
2025-04-01 28.08 28.25 28.01 28.16 0.0M
2025-03-31 27.96 28.08 27.77 28.08 0.0M
2025-03-28 28.22 28.22 28.12 28.13 0.0M
2025-03-27 28.09 28.70 28.09 28.58 0.0M
2025-03-26 28.67 28.67 28.44 28.45 0.0M
2025-03-25 28.67 28.72 28.64 28.67 0.0M
2025-03-24 28.70 28.84 28.67 28.67 0.1M
2025-03-21 28.57 28.78 28.43 28.47 0.0M
2025-03-20 28.67 28.78 28.67 28.76 0.0M
2025-03-19 28.98 29.01 28.90 28.92 0.0M
2025-03-18 28.99 28.99 28.84 28.93 0.0M
2025-03-17 28.55 29.06 28.55 29.01 0.1M
2025-03-14 28.46 28.60 28.43 28.60 0.0M
2025-03-13 28.12 28.16 28.00 28.10 0.0M
2025-03-12 28.27 28.27 28.06 28.24 0.1M
2025-03-11 30.60 30.60 27.88 28.06 0.1M
2025-03-10 28.24 28.24 27.72 27.87 0.0M
2025-03-07 28.37 28.53 28.24 28.48 0.1M
2025-03-06 28.54 28.57 28.33 28.34 0.0M
2025-03-05 27.99 28.55 27.99 28.51 0.0M
2025-03-04 27.71 28.01 27.47 27.71 0.0M
2025-03-03 27.13 28.02 27.13 27.57 0.0M
2025-02-28 27.74 27.85 27.65 27.66 0.0M
2025-02-27 28.51 28.51 28.22 28.22 0.0M
2025-02-26 28.66 28.84 28.64 28.70 0.0M
2025-02-25 28.46 28.46 28.32 28.40 0.0M
2025-02-24 28.59 28.59 28.30 28.33 0.0M
2025-02-21 29.00 29.00 28.68 28.77 0.0M
2025-02-20 28.82 28.87 28.67 28.81 0.1M
2025-02-19 28.67 28.67 28.42 28.42 0.1M
2025-02-18 28.60 28.73 28.60 28.69 0.0M
2025-02-14 28.44 28.48 28.35 28.48 0.0M
2025-02-13 28.17 28.26 28.13 28.25 0.0M
2025-02-12 28.04 28.22 28.00 28.20 0.0M
2025-02-11 27.95 28.10 27.95 28.01 0.0M
2025-02-10 28.03 28.16 28.03 28.11 0.0M
2025-02-07 28.07 28.07 27.85 27.90 0.0M
2025-02-06 27.75 27.83 27.74 27.78 0.0M
2025-02-05 27.71 27.80 27.71 27.72 0.0M
2025-02-04 27.68 27.88 27.68 27.82 0.0M
2025-02-03 27.73 28.83 27.23 27.45 0.0M
2025-01-31 27.77 27.86 27.50 27.74 0.2M
2025-01-30 27.65 27.87 27.58 27.83 0.0M
2025-01-29 27.35 27.48 27.32 27.35 0.0M
2025-01-28 27.04 27.37 26.98 27.24 0.1M
2025-01-27 27.17 27.25 26.88 27.06 0.5M
2025-01-24 27.37 27.59 27.37 27.58 0.0M
2025-01-23 27.22 27.44 27.22 27.44 0.0M
2025-01-22 27.54 27.54 27.35 27.39 0.0M
2025-01-21 27.36 27.40 27.23 27.36 0.0M
2025-01-17 27.07 27.32 27.07 27.20 0.0M
2025-01-16 27.09 27.20 27.02 27.05 0.0M
2025-01-15 26.93 26.99 26.93 26.97 0.0M
2025-01-14 26.70 26.71 26.52 26.68 0.1M
2025-01-13 26.33 26.49 26.33 26.44 0.0M
2025-01-10 26.95 26.95 26.62 26.66 0.0M
2025-01-08 26.88 27.04 26.88 27.04 0.0M
2025-01-07 27.29 27.29 27.01 27.01 0.0M
2025-01-06 27.26 27.44 27.18 27.20 0.0M
2025-01-03 27.17 27.40 27.11 27.40 0.1M
2025-01-02 27.05 27.07 26.92 26.93 0.0M