iShares Currency Hedged MSCI Japan ETF (HEWJ)
NYSEARCA: HEWJ · Real-Time Price · USD
50.04
+0.62 (1.25%)
At close: Sep 18, 2025, 4:00 PM EDT
50.04
0.00 (0.00%)
After-hours: Sep 18, 2025, 8:00 PM EDT
HEWJ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2025 | 49.82 | 50.05 | 49.82 | 50.02 | - | 1.23% | 4,997 |
| Sep 17, 2025 | 49.42 | 49.48 | 49.24 | 49.42 | 49.42 | -0.01% | 11,757 |
| Sep 16, 2025 | 49.60 | 49.60 | 49.35 | 49.42 | 49.42 | -0.62% | 59,264 |
| Sep 15, 2025 | 49.43 | 49.73 | 49.43 | 49.73 | 49.73 | 0.63% | 4,221 |
| Sep 12, 2025 | 49.45 | 49.52 | 49.42 | 49.42 | 49.42 | -0.41% | 3,067 |
| Sep 11, 2025 | 49.49 | 49.67 | 49.49 | 49.63 | 49.63 | 1.03% | 3,985 |
| Sep 10, 2025 | 49.25 | 49.25 | 49.07 | 49.12 | 49.12 | 0.40% | 5,309 |
| Sep 9, 2025 | 48.59 | 48.92 | 48.59 | 48.92 | 48.92 | -1.06% | 2,935 |
| Sep 8, 2025 | 49.22 | 49.47 | 49.22 | 49.45 | 49.45 | 2.25% | 3,048 |
| Sep 5, 2025 | 48.63 | 48.63 | 48.12 | 48.36 | 48.36 | -0.21% | 8,070 |
| Sep 4, 2025 | 48.25 | 48.47 | 48.18 | 48.46 | 48.46 | 1.45% | 15,002 |
| Sep 3, 2025 | 48.08 | 48.08 | 47.62 | 47.77 | 47.77 | -0.38% | 3,692 |
| Sep 2, 2025 | 47.65 | 47.95 | 47.65 | 47.95 | 47.95 | 0.63% | 24,304 |
| Aug 29, 2025 | 47.80 | 47.80 | 47.60 | 47.65 | 47.65 | -1.27% | 12,036 |
| Aug 28, 2025 | 48.29 | 48.37 | 48.26 | 48.26 | 48.26 | 0.49% | 2,917 |
| Aug 27, 2025 | 47.85 | 48.03 | 47.84 | 48.03 | 48.03 | -0.22% | 3,676 |
| Aug 26, 2025 | 47.93 | 48.14 | 47.93 | 48.14 | 48.14 | -0.40% | 2,189 |
| Aug 25, 2025 | 48.51 | 48.51 | 48.32 | 48.33 | 48.33 | -0.69% | 8,504 |
| Aug 22, 2025 | 48.55 | 48.75 | 48.54 | 48.67 | 48.67 | 0.78% | 24,250 |
| Aug 21, 2025 | 48.22 | 48.40 | 48.14 | 48.29 | 48.29 | -0.44% | 64,885 |
| Aug 20, 2025 | 48.55 | 48.55 | 48.32 | 48.50 | 48.50 | -0.66% | 16,832 |
| Aug 19, 2025 | 49.05 | 49.05 | 48.78 | 48.82 | 48.82 | -0.59% | 5,956 |
| Aug 18, 2025 | 49.10 | 49.17 | 49.05 | 49.11 | 49.11 | 0.67% | 59,821 |
| Aug 15, 2025 | 48.76 | 48.80 | 48.66 | 48.79 | 48.79 | 1.44% | 42,079 |
| Aug 14, 2025 | 47.90 | 48.13 | 47.90 | 48.09 | 48.09 | -0.35% | 12,371 |
| Aug 13, 2025 | 48.30 | 48.30 | 48.18 | 48.26 | 48.26 | -0.25% | 15,271 |
| Aug 12, 2025 | 48.00 | 48.43 | 48.00 | 48.38 | 48.38 | 1.62% | 39,837 |
| Aug 11, 2025 | 47.68 | 47.73 | 47.57 | 47.61 | 47.61 | 0.06% | 16,722 |
| Aug 8, 2025 | 47.34 | 47.58 | 47.34 | 47.58 | 47.58 | 2.21% | 9,432 |
| Aug 7, 2025 | 46.76 | 46.76 | 46.47 | 46.55 | 46.55 | 0.80% | 15,789 |
| Aug 6, 2025 | 46.04 | 46.22 | 45.98 | 46.18 | 46.18 | 1.08% | 17,388 |
| Aug 5, 2025 | 45.73 | 45.73 | 45.53 | 45.69 | 45.69 | -0.09% | 5,260 |
| Aug 4, 2025 | 45.60 | 45.73 | 45.50 | 45.73 | 45.73 | 1.31% | 8,852 |
| Aug 1, 2025 | 45.21 | 45.21 | 44.79 | 45.14 | 45.14 | -1.33% | 91,958 |
| Jul 31, 2025 | 45.96 | 45.98 | 45.60 | 45.75 | 45.75 | 0.44% | 3,541 |
| Jul 30, 2025 | 45.61 | 45.64 | 45.55 | 45.55 | 45.55 | 0.72% | 22,133 |
| Jul 29, 2025 | 45.43 | 45.43 | 45.20 | 45.23 | 45.23 | -0.50% | 9,649 |
| Jul 28, 2025 | 45.56 | 45.56 | 45.40 | 45.45 | 45.45 | -1.20% | 19,694 |
| Jul 25, 2025 | 45.95 | 46.07 | 45.95 | 46.00 | 46.00 | -0.78% | 10,596 |
| Jul 24, 2025 | 46.39 | 46.51 | 46.35 | 46.36 | 46.36 | 0.32% | 9,595 |
| Jul 23, 2025 | 45.86 | 46.21 | 45.86 | 46.21 | 46.21 | 4.77% | 200,309 |
| Jul 22, 2025 | 44.15 | 44.15 | 44.01 | 44.11 | 44.11 | -0.05% | 56,132 |
| Jul 21, 2025 | 44.09 | 44.31 | 44.09 | 44.13 | 44.13 | 0.16% | 5,273 |
| Jul 18, 2025 | 44.09 | 44.09 | 43.97 | 44.06 | 44.06 | -0.63% | 5,754 |
| Jul 17, 2025 | 44.10 | 44.42 | 44.10 | 44.34 | 44.34 | 1.21% | 10,886 |
| Jul 16, 2025 | 44.00 | 44.00 | 43.41 | 43.81 | 43.81 | -0.39% | 22,155 |
| Jul 15, 2025 | 44.11 | 44.11 | 43.95 | 43.98 | 43.98 | -0.27% | 8,526 |
| Jul 14, 2025 | 43.87 | 44.10 | 43.86 | 44.10 | 44.10 | 0.48% | 13,842 |
| Jul 11, 2025 | 43.83 | 43.93 | 43.79 | 43.89 | 43.89 | -0.11% | 4,297 |
| Jul 10, 2025 | 43.87 | 43.96 | 43.81 | 43.94 | 43.94 | -0.54% | 30,741 |