iShares Currency Hedged MSCI Japan ETF (HEWJ)

HEWJ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 28, 2025	42.67	42.74	42.21	42.28	42.28	-2.80%	34,263
Mar 27, 2025	43.47	43.63	43.39	43.50	43.50	0.13%	45,399
Mar 26, 2025	43.68	43.75	43.37	43.44	43.44	-0.91%	99,131
Mar 25, 2025	43.55	43.84	43.48	43.84	43.84	0.34%	1,833,697
Mar 24, 2025	43.37	43.70	43.37	43.69	43.69	0.69%	45,586
Mar 21, 2025	43.15	43.44	43.11	43.39	43.39	0.30%	46,079
Mar 20, 2025	42.87	43.28	42.86	43.26	43.26	-0.55%	55,408
Mar 19, 2025	43.37	43.59	43.37	43.50	43.50	0.93%	33,016
Mar 18, 2025	43.10	43.18	42.95	43.10	43.10	-0.19%	69,715
Mar 17, 2025	42.85	43.27	42.85	43.18	43.18	1.46%	63,881
Mar 14, 2025	42.24	42.60	42.24	42.56	42.56	2.21%	218,505
Mar 13, 2025	41.83	41.96	41.51	41.64	41.64	-0.74%	80,750
Mar 12, 2025	41.97	42.05	41.64	41.95	41.95	2.29%	99,997
Mar 11, 2025	41.18	41.27	40.58	41.01	41.01	-0.44%	114,682
Mar 10, 2025	41.36	41.48	40.92	41.19	41.19	-2.53%	33,049
Mar 7, 2025	41.72	42.28	41.52	42.26	42.26	0.98%	59,287
Mar 6, 2025	42.09	42.43	41.84	41.85	41.85	-1.46%	60,758
Mar 5, 2025	42.00	42.57	41.93	42.47	42.47	1.99%	39,267
Mar 4, 2025	41.50	42.19	41.00	41.64	41.64	-1.12%	74,368
Mar 3, 2025	42.80	42.94	41.85	42.11	42.11	0.44%	53,898
Feb 28, 2025	41.67	41.98	41.55	41.92	41.92	-0.13%	58,834
Feb 27, 2025	42.55	42.60	41.98	41.98	41.98	-0.24%	39,380
Feb 26, 2025	42.26	42.50	42.03	42.08	42.08	0.17%	17,623
Feb 25, 2025	42.32	42.38	41.82	42.01	42.01	0.48%	144,237
Feb 24, 2025	41.97	42.02	41.60	41.81	41.81	-0.08%	338,583
Feb 21, 2025	42.49	42.49	41.77	41.84	41.84	-1.29%	106,407
Feb 20, 2025	42.52	42.58	42.21	42.39	42.39	-1.03%	337,959
Feb 19, 2025	42.80	42.88	42.68	42.83	42.83	-1.04%	22,405
Feb 18, 2025	43.10	43.28	43.10	43.28	43.28	0.96%	39,635
Feb 14, 2025	42.91	42.97	42.77	42.87	42.87	-0.17%	93,745
Feb 13, 2025	42.77	43.01	42.77	42.94	42.94	0.68%	42,202
Feb 12, 2025	42.27	42.65	42.27	42.65	42.65	0.21%	26,428
Feb 11, 2025	42.31	42.59	42.28	42.56	42.56	0.47%	87,545
Feb 10, 2025	42.35	42.42	42.27	42.36	42.36	0.83%	29,830
Feb 7, 2025	42.57	42.57	42.01	42.01	42.01	-1.50%	194,293
Feb 6, 2025	42.76	42.81	42.53	42.65	42.65	-0.33%	81,968
Feb 5, 2025	42.66	42.80	42.42	42.79	42.79	0.23%	31,164
Feb 4, 2025	42.60	42.81	42.58	42.69	42.69	0.66%	26,083
Feb 3, 2025	42.29	42.74	42.16	42.41	42.41	-1.23%	19,681
Jan 31, 2025	43.33	43.42	42.94	42.94	42.94	-0.62%	7,329
Jan 30, 2025	43.12	43.32	43.07	43.21	43.21	0.79%	26,732
Jan 29, 2025	42.99	43.00	42.79	42.87	42.87	-0.44%	41,358
Jan 28, 2025	42.89	43.06	42.72	43.06	43.06	1.44%	75,827
Jan 27, 2025	42.21	42.48	42.21	42.45	42.45	-1.76%	194,501
Jan 24, 2025	43.06	43.34	43.06	43.21	43.21	0.91%	150,322
Jan 23, 2025	42.67	42.82	42.64	42.82	42.82	0.50%	22,473
Jan 22, 2025	42.62	42.76	42.51	42.61	42.61	0.61%	79,862
Jan 21, 2025	42.17	42.37	42.14	42.35	42.35	1.39%	51,564
Jan 17, 2025	41.65	41.92	41.51	41.77	41.77	1.01%	73,398
Jan 16, 2025	41.66	41.67	41.35	41.35	41.35	-1.36%	54,499

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.