iShares Currency Hedged MSCI Japan ETF (HEWJ)

HEWJ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 12, 2026	60.19	60.37	59.48	59.78	59.78	-0.83%	1,616,816
Feb 11, 2026	60.45	60.45	59.92	60.28	60.28	0.15%	43,183
Feb 10, 2026	60.11	60.39	59.96	60.19	60.19	1.14%	96,246
Feb 9, 2026	58.79	59.62	58.69	59.51	59.51	1.45%	110,930
Feb 6, 2026	58.08	58.70	58.07	58.66	58.66	3.83%	24,504
Feb 5, 2026	56.63	56.80	56.46	56.50	56.50	-1.37%	34,830
Feb 4, 2026	57.00	57.67	57.00	57.28	57.28	1.52%	240,455
Feb 3, 2026	56.27	56.44	55.81	56.42	56.42	1.37%	87,762
Feb 2, 2026	54.96	55.86	54.96	55.66	55.66	0.54%	47,676
Jan 30, 2026	55.46	55.52	55.14	55.36	55.36	0.73%	13,134
Jan 29, 2026	55.08	55.20	54.20	54.96	54.96	0.84%	38,591
Jan 28, 2026	54.18	54.59	54.18	54.50	54.50	-0.09%	51,027
Jan 27, 2026	54.66	54.88	54.55	54.55	54.55	0.31%	17,206
Jan 26, 2026	54.70	54.79	54.38	54.38	54.38	-1.18%	31,573
Jan 23, 2026	55.47	55.60	55.00	55.03	55.03	-1.89%	21,917
Jan 22, 2026	56.10	56.16	55.97	56.09	56.09	0.11%	25,781
Jan 21, 2026	55.46	56.17	55.46	56.03	56.03	1.39%	28,732
Jan 20, 2026	55.17	55.50	55.15	55.26	55.26	-1.99%	39,564
Jan 16, 2026	56.36	56.42	56.25	56.38	56.38	-0.07%	21,471
Jan 15, 2026	56.74	56.74	56.42	56.42	56.42	0.25%	19,241
Jan 14, 2026	56.13	56.28	56.00	56.28	56.28	0.59%	22,945
Jan 13, 2026	56.03	56.10	55.90	55.95	55.95	-0.37%	51,144
Jan 12, 2026	56.02	56.16	55.92	56.16	56.16	0.84%	47,332
Jan 9, 2026	55.34	55.82	55.34	55.69	55.69	2.76%	16,410
Jan 8, 2026	53.98	54.20	53.98	54.20	54.19	0.12%	19,849
Jan 7, 2026	54.27	54.27	54.05	54.13	54.13	-0.08%	15,477
Jan 6, 2026	54.19	54.28	54.14	54.18	54.18	0.18%	202,322
Jan 5, 2026	53.76	54.15	53.76	54.08	54.08	1.85%	26,637
Jan 2, 2026	53.14	53.20	52.86	53.10	53.10	0.76%	22,380
Dec 31, 2025	52.77	52.92	52.62	52.70	52.70	-0.23%	141,370
Dec 30, 2025	52.89	52.89	52.82	52.82	52.82	0.38%	5,908
Dec 29, 2025	52.66	52.94	52.54	52.62	52.62	-0.09%	54,677
Dec 26, 2025	52.61	52.72	52.50	52.67	52.67	0.32%	22,106
Dec 24, 2025	52.46	52.57	52.36	52.50	52.50	-0.44%	22,323
Dec 23, 2025	52.88	53.00	52.69	52.73	52.73	-3.16%	52,569
Dec 22, 2025	54.38	54.51	54.35	54.45	52.47	-0.60%	18,685
Dec 19, 2025	54.53	54.90	54.53	54.78	52.79	2.13%	12,167
Dec 18, 2025	53.73	53.90	53.50	53.64	51.69	0.39%	105,336
Dec 17, 2025	54.03	54.04	53.43	53.43	51.49	-0.95%	147,030
Dec 16, 2025	54.04	54.11	53.78	53.94	51.98	-1.37%	11,722
Dec 15, 2025	54.85	54.87	54.66	54.69	52.71	0.63%	6,908
Dec 12, 2025	54.69	54.69	54.20	54.35	52.37	0.25%	14,540
Dec 11, 2025	54.00	54.39	53.97	54.21	52.24	-0.19%	22,536
Dec 10, 2025	54.11	54.40	53.98	54.31	52.34	0.10%	13,235
Dec 9, 2025	54.41	54.41	54.21	54.26	52.29	0.72%	9,660
Dec 8, 2025	53.78	53.87	53.68	53.87	51.92	-0.15%	20,139
Dec 5, 2025	53.88	53.95	53.75	53.95	51.99	0.32%	23,665
Dec 4, 2025	54.03	54.09	53.69	53.78	51.83	1.26%	28,210
Dec 3, 2025	53.20	53.20	52.83	53.11	51.18	-0.19%	35,574
Dec 2, 2025	53.31	53.49	53.19	53.21	51.28	-0.62%	65,401

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.