iShares Currency Hedged MSCI Japan ETF (HEWJ)
NYSEARCA: HEWJ · Real-Time Price · USD
50.98
-0.14 (-0.27%)
At close: Oct 16, 2025, 4:00 PM EDT
50.98
0.00 (0.00%)
After-hours: Oct 16, 2025, 4:10 PM EDT
HEWJ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 49.68 | -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 |
| 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 |