iShares Currency Hedged MSCI Japan ETF (HEWJ)
NYSEARCA: HEWJ · Real-Time Price · USD
45.14
-0.61 (-1.33%)
At close: Aug 1, 2025, 4:00 PM
45.14
0.00 (0.00%)
After-hours: Aug 1, 2025, 8:00 PM EDT
HEWJ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 9, 2025 | 44.27 | 44.27 | 44.02 | 44.18 | 44.18 | 0.07% | 6,585 |
| Jul 8, 2025 | 44.09 | 44.22 | 44.06 | 44.15 | 44.15 | 0.98% | 19,120 |
| Jul 7, 2025 | 44.03 | 44.19 | 43.70 | 43.72 | 43.72 | -1.80% | 56,619 |
| Jul 3, 2025 | 44.26 | 44.52 | 44.26 | 44.52 | 44.52 | 1.27% | 7,210 |
| Jul 2, 2025 | 43.91 | 44.01 | 43.89 | 43.96 | 43.96 | -0.84% | 66,227 |
| Jul 1, 2025 | 44.47 | 44.52 | 44.32 | 44.33 | 43.90 | -1.02% | 13,897 |
| Jun 30, 2025 | 44.90 | 44.92 | 44.77 | 44.79 | 44.36 | -1.02% | 70,211 |
| Jun 27, 2025 | 45.06 | 45.31 | 45.06 | 45.25 | 44.81 | 2.10% | 16,622 |
| Jun 26, 2025 | 44.04 | 44.32 | 43.98 | 44.32 | 43.89 | 1.56% | 21,484 |
| Jun 25, 2025 | 43.84 | 43.84 | 43.59 | 43.64 | 43.22 | -0.05% | 13,505 |
| Jun 24, 2025 | 43.62 | 43.68 | 43.54 | 43.67 | 43.24 | 0.02% | 4,780 |
| Jun 23, 2025 | 43.48 | 43.69 | 43.35 | 43.66 | 43.23 | 0.36% | 6,706 |
| Jun 20, 2025 | 43.60 | 43.60 | 43.48 | 43.50 | 43.08 | -1.00% | 6,995 |
| Jun 18, 2025 | 43.94 | 44.08 | 43.88 | 43.94 | 43.52 | 1.01% | 12,163 |
| Jun 17, 2025 | 43.63 | 43.72 | 43.49 | 43.50 | 43.08 | -0.98% | 1,955 |
| Jun 16, 2025 | 43.77 | 44.00 | 43.72 | 43.93 | 43.51 | 0.92% | 18,060 |
| Jun 13, 2025 | 43.63 | 43.78 | 43.50 | 43.53 | 43.11 | -0.64% | 9,568 |
| Jun 12, 2025 | 43.55 | 43.86 | 43.55 | 43.81 | 43.39 | 0.02% | 12,544 |
| Jun 11, 2025 | 44.06 | 44.06 | 43.74 | 43.80 | 43.38 | -0.43% | 82,754 |
| Jun 10, 2025 | 44.17 | 44.17 | 43.85 | 43.99 | 43.57 | 0.25% | 9,596 |
| Jun 9, 2025 | 43.05 | 44.00 | 43.05 | 43.88 | 43.46 | -0.07% | 17,894 |
| Jun 6, 2025 | 43.97 | 44.03 | 43.84 | 43.91 | 43.49 | 1.46% | 34,264 |
| Jun 5, 2025 | 43.01 | 43.43 | 43.01 | 43.28 | 42.86 | -0.48% | 87,316 |
| Jun 4, 2025 | 43.55 | 43.65 | 43.42 | 43.49 | 43.07 | -0.89% | 13,370 |
| Jun 3, 2025 | 43.70 | 43.90 | 43.67 | 43.88 | 43.46 | -0.25% | 111,442 |
| Jun 2, 2025 | 43.61 | 43.99 | 43.50 | 43.99 | 43.57 | 0.48% | 11,999 |
| May 30, 2025 | 43.76 | 43.84 | 43.45 | 43.78 | 43.36 | 0.05% | 54,696 |
| May 29, 2025 | 43.79 | 43.87 | 43.61 | 43.76 | 43.34 | -0.02% | 30,630 |
| May 28, 2025 | 43.84 | 43.84 | 43.70 | 43.77 | 43.35 | -1.53% | 12,910 |
| May 27, 2025 | 43.74 | 44.48 | 43.74 | 44.45 | 44.02 | 4.29% | 47,387 |
| May 23, 2025 | 42.40 | 42.76 | 42.40 | 42.62 | 42.21 | -0.19% | 20,308 |
| May 22, 2025 | 42.05 | 42.87 | 42.05 | 42.70 | 42.29 | 0.12% | 69,979 |
| May 21, 2025 | 42.91 | 43.02 | 42.55 | 42.65 | 42.24 | -1.23% | 105,277 |