iShares Currency Hedged MSCI Japan ETF (HEWJ)
NYSEARCA: HEWJ · Real-Time Price · USD
52.25
-0.51 (-0.97%)
At close: Nov 20, 2025, 4:00 PM EST
52.25
0.00 (0.00%)
After-hours: Nov 20, 2025, 8:00 PM EST
HEWJ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2025 | 53.31 | 53.43 | 52.25 | 52.46 | - | -0.57% | 12,494 |
| Nov 19, 2025 | 52.55 | 52.83 | 52.48 | 52.76 | 52.76 | 0.98% | 5,998 |
| Nov 18, 2025 | 52.12 | 52.46 | 51.98 | 52.25 | 52.25 | -1.93% | 14,918 |
| Nov 17, 2025 | 53.56 | 53.80 | 53.09 | 53.28 | 53.28 | -1.55% | 64,847 |
| Nov 14, 2025 | 53.57 | 54.15 | 53.57 | 54.12 | 54.12 | 1.41% | 16,143 |
| Nov 13, 2025 | 54.07 | 54.07 | 53.34 | 53.37 | 53.37 | -1.73% | 21,960 |
| Nov 12, 2025 | 54.30 | 54.40 | 54.24 | 54.31 | 54.31 | 1.10% | 32,352 |
| Nov 11, 2025 | 53.42 | 53.76 | 53.39 | 53.72 | 53.72 | 0.17% | 10,754 |
| Nov 10, 2025 | 53.33 | 53.63 | 53.24 | 53.63 | 53.63 | 0.88% | 9,884 |
| Nov 7, 2025 | 52.86 | 53.16 | 52.44 | 53.16 | 53.16 | 0.62% | 53,571 |
| Nov 6, 2025 | 53.19 | 53.23 | 52.65 | 52.83 | 52.83 | -0.43% | 36,884 |
| Nov 5, 2025 | 52.71 | 53.18 | 52.71 | 53.06 | 53.06 | 0.38% | 48,603 |
| Nov 4, 2025 | 52.91 | 53.13 | 52.84 | 52.86 | 52.86 | -1.44% | 9,157 |
| Nov 3, 2025 | 53.70 | 53.70 | 53.40 | 53.63 | 53.63 | 0.26% | 43,648 |
| Oct 31, 2025 | 53.61 | 53.66 | 53.33 | 53.49 | 53.49 | 0.30% | 28,362 |
| Oct 30, 2025 | 53.20 | 53.55 | 53.20 | 53.33 | 53.33 | 0.90% | 58,078 |
| Oct 29, 2025 | 52.78 | 52.97 | 52.54 | 52.86 | 52.85 | -0.54% | 115,444 |
| Oct 28, 2025 | 52.98 | 53.21 | 52.96 | 53.14 | 53.14 | - | 222,418 |
| Oct 27, 2025 | 53.13 | 53.18 | 53.06 | 53.14 | 53.14 | 1.22% | 20,990 |
| Oct 24, 2025 | 52.37 | 52.53 | 52.36 | 52.50 | 52.50 | 0.59% | 354,762 |
| Oct 23, 2025 | 52.01 | 52.27 | 52.01 | 52.19 | 52.19 | 0.35% | 8,942 |
| Oct 22, 2025 | 52.12 | 52.16 | 51.66 | 52.01 | 52.01 | -0.38% | 27,519 |
| Oct 21, 2025 | 52.32 | 52.32 | 52.05 | 52.21 | 52.21 | -0.27% | 8,701 |
| Oct 20, 2025 | 52.19 | 52.45 | 52.19 | 52.35 | 52.35 | 1.97% | 121,587 |
| Oct 17, 2025 | 51.15 | 51.40 | 51.12 | 51.34 | 51.34 | 0.71% | 31,244 |
| Oct 16, 2025 | 51.34 | 51.38 | 50.82 | 50.98 | 50.98 | -0.27% | 102,530 |
| Oct 15, 2025 | 51.37 | 51.37 | 50.93 | 51.12 | 51.12 | 1.16% | 19,817 |
| Oct 14, 2025 | 50.11 | 50.69 | 50.11 | 50.53 | 50.53 | 0.50% | 42,107 |
| Oct 13, 2025 | 50.03 | 50.29 | 49.98 | 50.28 | 50.28 | 1.58% | 6,636 |
| Oct 10, 2025 | 50.65 | 50.81 | 49.40 | 49.50 | 49.50 | -4.61% | 16,667 |
| Oct 9, 2025 | 52.06 | 52.10 | 51.81 | 51.89 | 51.89 | 0.04% | 120,780 |
| Oct 8, 2025 | 51.77 | 51.87 | 51.75 | 51.87 | 51.87 | 0.27% | 142,826 |
| Oct 7, 2025 | 51.70 | 51.73 | 51.54 | 51.73 | 51.73 | -0.60% | 26,512 |
| Oct 6, 2025 | 51.70 | 52.14 | 51.69 | 52.04 | 52.04 | 3.73% | 86,530 |
| Oct 3, 2025 | 49.74 | 50.22 | 49.74 | 50.17 | 50.17 | 2.35% | 1,267,778 |
| Oct 2, 2025 | 49.11 | 49.13 | 48.91 | 49.02 | 49.02 | 0.08% | 18,359 |
| Oct 1, 2025 | 49.00 | 49.17 | 48.91 | 48.98 | 48.98 | -0.58% | 14,340 |
| Sep 30, 2025 | 49.20 | 49.27 | 49.01 | 49.27 | 49.27 | -0.88% | 44,372 |
| Sep 29, 2025 | 49.66 | 49.75 | 49.64 | 49.70 | 49.70 | -0.44% | 5,473 |
| Sep 26, 2025 | 49.89 | 49.97 | 49.79 | 49.92 | 49.92 | -0.18% | 3,492 |
| Sep 25, 2025 | 49.82 | 50.05 | 49.82 | 50.01 | 50.01 | 0.15% | 17,385 |
| Sep 24, 2025 | 50.06 | 50.11 | 49.90 | 49.94 | 49.94 | 0.53% | 9,375 |
| Sep 23, 2025 | 49.95 | 49.95 | 49.67 | 49.68 | 49.67 | -0.27% | 2,762 |
| Sep 22, 2025 | 49.66 | 49.81 | 49.60 | 49.81 | 49.81 | 0.52% | 2,576 |
| Sep 19, 2025 | 49.58 | 49.68 | 49.41 | 49.55 | 49.55 | -0.97% | 92,149 |
| Sep 18, 2025 | 49.82 | 50.05 | 49.82 | 50.04 | 50.04 | 1.25% | 5,356 |
| 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 |