iShares Currency Hedged MSCI Japan ETF (HEWJ)
NYSEARCA: HEWJ · Real-Time Price · USD
55.26
-1.12 (-1.99%)
At close: Jan 20, 2026, 4:00 PM EST
55.26
0.00 (0.00%)
After-hours: Jan 20, 2026, 8:00 PM EST
HEWJ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 1, 2025 | 53.15 | 53.62 | 53.15 | 53.54 | 51.32 | -1.00% | 169,207 |
| Nov 28, 2025 | 53.95 | 54.08 | 53.90 | 54.08 | 51.84 | -0.42% | 36,348 |
| Nov 26, 2025 | 54.02 | 54.33 | 54.00 | 54.31 | 52.06 | 1.82% | 22,858 |
| Nov 25, 2025 | 52.90 | 53.34 | 52.71 | 53.34 | 51.13 | -0.15% | 18,347 |
| Nov 24, 2025 | 53.06 | 53.43 | 53.06 | 53.42 | 51.21 | 0.91% | 15,321 |
| Nov 21, 2025 | 52.69 | 53.06 | 52.35 | 52.94 | 50.75 | 1.32% | 20,308 |
| Nov 20, 2025 | 53.31 | 53.43 | 52.17 | 52.25 | 50.09 | -0.97% | 16,394 |
| Nov 19, 2025 | 52.55 | 52.83 | 52.48 | 52.76 | 50.58 | 0.98% | 5,998 |
| Nov 18, 2025 | 52.12 | 52.46 | 51.98 | 52.25 | 50.09 | -1.93% | 14,918 |
| Nov 17, 2025 | 53.56 | 53.80 | 53.09 | 53.28 | 51.07 | -1.55% | 64,847 |
| Nov 14, 2025 | 53.57 | 54.15 | 53.57 | 54.12 | 51.88 | 1.41% | 16,143 |
| Nov 13, 2025 | 54.07 | 54.07 | 53.34 | 53.37 | 51.16 | -1.73% | 21,960 |
| Nov 12, 2025 | 54.30 | 54.40 | 54.24 | 54.31 | 52.06 | 1.10% | 32,352 |
| Nov 11, 2025 | 53.42 | 53.76 | 53.39 | 53.72 | 51.50 | 0.17% | 10,754 |
| Nov 10, 2025 | 53.33 | 53.63 | 53.24 | 53.63 | 51.41 | 0.88% | 9,884 |
| Nov 7, 2025 | 52.86 | 53.16 | 52.44 | 53.16 | 50.96 | 0.62% | 53,571 |
| Nov 6, 2025 | 53.19 | 53.23 | 52.65 | 52.83 | 50.64 | -0.43% | 36,884 |