iShares Currency Hedged MSCI Japan ETF (HEWJ)
NYSEARCA: HEWJ · Real-Time Price · USD
43.91
+0.63 (1.46%)
Jun 6, 2025, 4:00 PM - Market closed
HEWJ Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jun 6, 2025 | 43.97 | 44.03 | 43.84 | 43.91 | 43.91 | 1.46% | 34,264 |
Jun 5, 2025 | 43.01 | 43.43 | 43.01 | 43.28 | 43.28 | -0.48% | 87,316 |
Jun 4, 2025 | 43.55 | 43.65 | 43.42 | 43.49 | 43.49 | -0.89% | 13,370 |
Jun 3, 2025 | 43.70 | 43.90 | 43.67 | 43.88 | 43.88 | -0.25% | 111,442 |
Jun 2, 2025 | 43.61 | 43.99 | 43.50 | 43.99 | 43.99 | 0.48% | 11,999 |
May 30, 2025 | 43.76 | 43.84 | 43.45 | 43.78 | 43.78 | 0.05% | 54,696 |
May 29, 2025 | 43.79 | 43.87 | 43.61 | 43.76 | 43.76 | -0.02% | 30,630 |
May 28, 2025 | 43.84 | 43.84 | 43.70 | 43.77 | 43.77 | -1.53% | 12,910 |
May 27, 2025 | 43.74 | 44.48 | 43.74 | 44.45 | 44.45 | 4.29% | 47,387 |
May 23, 2025 | 42.40 | 42.76 | 42.40 | 42.62 | 42.62 | -0.19% | 20,308 |
May 22, 2025 | 42.05 | 42.87 | 42.05 | 42.70 | 42.70 | 0.12% | 69,979 |
May 21, 2025 | 42.91 | 43.02 | 42.55 | 42.65 | 42.65 | -1.23% | 105,277 |
May 20, 2025 | 43.24 | 43.29 | 43.08 | 43.18 | 43.18 | 0.40% | 117,894 |
May 19, 2025 | 43.01 | 43.06 | 42.79 | 43.01 | 43.01 | -0.67% | 62,945 |
May 16, 2025 | 43.18 | 43.35 | 43.03 | 43.30 | 43.30 | 0.30% | 13,954 |
May 15, 2025 | 42.85 | 43.17 | 42.85 | 43.17 | 43.17 | 0.47% | 25,075 |
May 14, 2025 | 43.33 | 43.33 | 42.82 | 42.97 | 42.97 | -1.42% | 134,967 |
May 13, 2025 | 43.53 | 43.79 | 43.48 | 43.59 | 43.59 | -1.40% | 40,651 |
May 12, 2025 | 43.81 | 44.29 | 43.74 | 44.21 | 44.21 | 3.22% | 216,835 |
May 9, 2025 | 42.85 | 43.01 | 42.71 | 42.83 | 42.83 | -0.44% | 14,040 |
May 8, 2025 | 42.00 | 43.13 | 42.00 | 43.02 | 43.02 | 1.63% | 31,345 |
May 7, 2025 | 42.27 | 42.52 | 42.13 | 42.33 | 42.33 | 0.14% | 95,029 |
May 6, 2025 | 42.28 | 42.51 | 42.22 | 42.27 | 42.27 | -0.70% | 97,080 |
May 5, 2025 | 42.65 | 42.79 | 42.52 | 42.57 | 42.57 | -0.42% | 48,471 |
May 2, 2025 | 42.36 | 42.75 | 42.12 | 42.75 | 42.75 | 0.61% | 20,682 |
May 1, 2025 | 42.21 | 42.67 | 42.21 | 42.49 | 42.49 | 1.17% | 67,026 |
Apr 30, 2025 | 41.41 | 42.00 | 41.20 | 42.00 | 42.00 | 0.19% | 168,463 |
Apr 29, 2025 | 41.72 | 42.01 | 41.61 | 41.92 | 41.92 | 0.48% | 39,845 |
Apr 28, 2025 | 41.65 | 41.83 | 41.54 | 41.72 | 41.72 | 0.51% | 57,197 |
Apr 25, 2025 | 41.20 | 41.56 | 41.20 | 41.51 | 41.51 | 1.87% | 7,730 |
Apr 24, 2025 | 40.39 | 41.05 | 40.39 | 40.75 | 40.75 | 0.10% | 5,619 |
Apr 23, 2025 | 40.46 | 40.88 | 40.46 | 40.71 | 40.71 | 2.21% | 31,892 |
Apr 22, 2025 | 39.59 | 40.11 | 39.59 | 39.83 | 39.83 | 2.36% | 24,384 |
Apr 21, 2025 | 39.15 | 39.28 | 38.57 | 38.91 | 38.91 | -1.84% | 45,941 |
Apr 17, 2025 | 39.49 | 39.81 | 39.49 | 39.64 | 39.64 | 2.72% | 17,299 |
Apr 16, 2025 | 38.96 | 39.22 | 38.40 | 38.59 | 38.59 | -1.96% | 32,710 |
Apr 15, 2025 | 39.13 | 39.55 | 39.13 | 39.36 | 39.36 | 0.95% | 35,691 |
Apr 14, 2025 | 39.11 | 39.20 | 38.65 | 38.99 | 38.99 | 1.80% | 59,271 |
Apr 11, 2025 | 37.32 | 38.49 | 37.32 | 38.30 | 38.30 | 0.92% | 187,443 |
Apr 10, 2025 | 38.38 | 38.39 | 36.91 | 37.95 | 37.95 | -5.60% | 197,221 |
Apr 9, 2025 | 36.00 | 40.20 | 35.91 | 40.20 | 40.20 | 9.09% | 119,419 |
Apr 8, 2025 | 40.01 | 40.01 | 36.29 | 36.85 | 36.85 | -0.59% | 160,552 |
Apr 7, 2025 | 35.86 | 37.86 | 35.81 | 37.07 | 37.07 | 0.79% | 147,211 |
Apr 4, 2025 | 37.26 | 37.54 | 36.47 | 36.78 | 36.78 | -5.62% | 133,550 |
Apr 3, 2025 | 39.24 | 39.54 | 38.81 | 38.97 | 38.97 | -6.75% | 103,390 |
Apr 2, 2025 | 41.13 | 41.81 | 41.04 | 41.79 | 41.79 | 0.34% | 71,208 |
Apr 1, 2025 | 41.37 | 41.75 | 40.88 | 41.65 | 41.65 | -0.69% | 123,040 |
Mar 31, 2025 | 41.62 | 42.04 | 41.55 | 41.94 | 41.94 | -0.79% | 105,280 |
Mar 28, 2025 | 42.67 | 42.74 | 42.21 | 42.28 | 42.28 | -2.80% | 34,263 |
Mar 27, 2025 | 43.47 | 43.63 | 43.39 | 43.50 | 43.50 | 0.13% | 45,399 |