Historical Stock Prices

(ETF)
HEEM 
$22.2101
*  
0.2399
1.07%
Get HEEM Alerts
*Delayed - data as of Sep. 23, 2016  -  Find a broker to begin trading HEEM now


Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 23-JUN-2016 TO 23-SEP-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
09/23/2016 22.27 22.28 22.18 22.2101 30,319
09/22/2016 22.37 22.46 22.3 22.45 99,521
09/21/2016 21.94 22.21 21.8376 22.21 17,690
09/20/2016 21.84 21.9199 21.78 21.83 9,172
09/19/2016 21.98 22.035 21.79 21.79 13,039
09/16/2016 21.63 21.74 21.63 21.7 6,732
09/15/2016 21.65 21.8965 21.65 21.85 38,673
09/14/2016 21.678 21.75 21.5 21.5 292,774
09/13/2016 21.7 21.7 21.41 21.51 4,425
09/12/2016 21.71 22.005 21.63 21.9001 292,799
09/09/2016 22.06 22.0988 21.75 21.75 13,451
09/08/2016 22.37 22.37 22.23 22.37 16,347
09/07/2016 22.34 22.36 22.2304 22.31 67,199
09/06/2016 22.26 22.386 22.24 22.34 28,597
09/02/2016 21.96 22.13 21.96 22.11 26,397
09/01/2016 21.74 21.84 21.7 21.84 8,816
08/31/2016 21.92 21.92 21.64 21.75 24,741
08/30/2016 22.01 22.07 21.9131 21.93 41,552
08/29/2016 21.94 22.0416 21.92 21.98 37,983
08/26/2016 21.89 22.12 21.6601 21.81 99,014
08/25/2016 21.95 21.95 21.8306 21.9 210,378
08/24/2016 21.93 22.01 21.91 21.99 85,445
08/23/2016 21.98 22.09 21.86 21.89 61,897
08/22/2016 21.94 22 21.88 21.89 13,386
08/19/2016 21.97 22.118 21.97 22.1 10,540
08/18/2016 22.12 22.1979 22.05 22.15 36,097
08/17/2016 21.98 22.06 21.8701 22.01 46,956
08/16/2016 21.93 22.0389 21.93 21.97 43,600
08/15/2016 22.05 22.23 22.05 22.14 7,149
08/12/2016 21.99 21.9999 21.891 21.9999 9,145
08/11/2016 21.74 21.9999 21.74 21.96 19,939
08/10/2016 21.87 21.87 21.6309 21.64 26,306
08/09/2016 21.7314 21.85 21.7001 21.73 17,575
08/08/2016 21.79 21.799 21.65 21.65 9,873
08/05/2016 21.49 21.6426 21.49 21.62 11,308
08/04/2016 21.37 21.499 21.34 21.38 28,104
08/03/2016 21.299 21.43 21.17 21.4 38,692
08/02/2016 21.43 21.43 21.19 21.28 100,727
08/01/2016 21.424 21.5 21.34 21.37 41,299
07/29/2016 21.3001 21.498 21.3001 21.43 7,798
07/28/2016 21.52 21.52 21.3612 21.47 62,884
07/27/2016 21.56 21.593 21.3917 21.5 20,321
07/26/2016 21.46 21.59 21.46 21.49 28,515
07/25/2016 21.55 21.55 21.37 21.41 19,934
07/22/2016 21.38 21.5175 21.37 21.49 7,050
07/21/2016 21.49 21.49 21.33 21.36 983,555
07/20/2016 21.49 21.53 21.341 21.48 108,717
07/19/2016 21.32 21.39 21.29 21.33 11,898
07/18/2016 21.15 21.48 21.15 21.47 133,414
07/15/2016 21.33 21.33 21.23 21.28 10,834
07/14/2016 21.34 21.3855 21.23 21.28 45,822
07/13/2016 21.07 21.23 21.01 21.16 48,566
07/12/2016 21.2 21.2399 21.12 21.2 44,488
07/11/2016 20.83 21.005 20.83 20.89 39,741
07/08/2016 20.635 20.75 20.55 20.75 26,089
07/07/2016 20.594 20.61 20.35 20.46 19,489
07/06/2016 20.29 20.5 20.2 20.49 31,774
07/05/2016 20.88 20.88 20.64 20.72 722,273
07/01/2016 20.85 20.99 20.85 20.99 68,145
06/30/2016 20.61 20.87 20.61 20.76 17,753
06/29/2016 20.61 20.66 20.5301 20.64 46,738
06/28/2016 20.1 20.34 20.1 20.33 42,468
06/27/2016 19.97 19.97 19.6615 19.78 32,487
06/24/2016 19.91 20.4 19.91 20.02 33,305
06/23/2016 20.71 20.98 20.71 20.97 51,573
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?