iShares Currency Hedged MSCI Japan ETF (HEWJ)

HEWJ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	63.57	63.61	63.39	63.42	-	0.49%	110,655
Jun 2, 2026	62.49	63.16	62.49	63.11	63.11	0.72%	9,144
Jun 1, 2026	62.18	62.76	62.18	62.66	62.66	0.45%	25,701
May 29, 2026	62.44	62.66	61.88	62.38	62.38	0.06%	984,029
May 28, 2026	61.88	62.48	61.80	62.34	62.34	0.20%	16,317
May 27, 2026	62.33	62.33	61.94	62.22	62.22	-0.50%	34,629
May 26, 2026	62.49	62.61	62.32	62.53	62.53	1.59%	32,219
May 22, 2026	61.33	61.74	61.32	61.55	61.55	0.41%	169,528
May 21, 2026	60.54	61.41	60.54	61.30	61.30	0.20%	15,714
May 20, 2026	60.24	61.18	60.24	61.18	61.18	1.16%	17,919
May 19, 2026	60.47	60.87	60.36	60.48	60.48	-0.88%	84,502
May 18, 2026	60.97	61.07	60.59	61.02	61.02	0.16%	57,082
May 15, 2026	60.89	61.12	60.80	60.92	60.92	-0.88%	12,563
May 14, 2026	61.54	61.58	61.34	61.46	61.46	-0.93%	33,736
May 13, 2026	61.57	62.09	61.57	62.04	62.04	1.24%	24,094
May 12, 2026	61.17	61.32	60.82	61.28	61.28	0.13%	32,603
May 11, 2026	61.10	61.22	60.70	61.20	61.20	0.18%	254,265
May 8, 2026	60.89	61.09	60.75	61.09	61.09	1.50%	31,409
May 7, 2026	60.56	60.56	60.19	60.19	60.19	-0.45%	47,042
May 6, 2026	60.21	60.54	60.11	60.46	60.46	1.89%	50,241
May 5, 2026	58.86	59.44	58.85	59.34	59.34	1.63%	59,175
May 4, 2026	58.52	58.85	58.25	58.39	58.39	-0.12%	48,408
May 1, 2026	58.12	58.58	58.12	58.46	58.46	-0.65%	31,418
Apr 30, 2026	58.22	58.89	58.07	58.84	58.84	0.38%	65,523
Apr 29, 2026	58.68	58.76	58.34	58.62	58.62	-0.44%	1,593,861
Apr 28, 2026	58.97	59.02	58.70	58.88	58.88	0.17%	15,160
Apr 27, 2026	59.00	59.00	58.73	58.78	58.78	0.34%	89,191
Apr 24, 2026	58.36	58.60	58.20	58.58	58.58	0.07%	49,211
Apr 23, 2026	58.73	58.90	57.96	58.54	58.54	-0.66%	52,307
Apr 22, 2026	58.75	58.95	58.62	58.93	58.93	0.63%	194,470
Apr 21, 2026	59.04	59.12	58.42	58.56	58.56	-1.81%	21,381
Apr 20, 2026	59.52	59.67	59.39	59.64	59.64	-0.90%	60,936
Apr 17, 2026	59.97	60.38	59.90	60.18	60.18	0.69%	40,726
Apr 16, 2026	59.86	59.88	59.62	59.77	59.77	0.52%	41,968
Apr 15, 2026	59.36	59.56	59.31	59.46	59.46	-0.35%	15,122
Apr 14, 2026	59.22	59.78	59.22	59.67	59.67	0.90%	50,221
Apr 13, 2026	58.25	59.22	58.19	59.14	59.14	0.27%	39,355
Apr 10, 2026	58.93	59.12	58.84	58.98	58.98	-0.02%	255,625
Apr 9, 2026	58.35	59.09	58.23	58.99	58.99	-1.02%	58,581
Apr 8, 2026	59.73	59.80	59.29	59.60	59.60	4.07%	28,392
Apr 7, 2026	56.98	57.35	56.37	57.27	57.27	-0.20%	41,036
Apr 6, 2026	56.93	57.43	56.93	57.38	57.38	0.20%	48,645
Apr 2, 2026	56.31	57.34	56.28	57.27	57.27	-0.95%	30,981
Apr 1, 2026	57.74	58.19	57.58	57.82	57.82	2.74%	107,981
Mar 31, 2026	55.14	56.28	55.00	56.28	56.28	2.93%	92,349
Mar 30, 2026	55.31	55.38	54.59	54.68	54.68	-0.07%	33,915
Mar 27, 2026	55.24	55.31	54.66	54.72	54.72	-1.53%	101,092
Mar 26, 2026	56.04	56.49	55.53	55.57	55.57	-1.99%	133,951
Mar 25, 2026	56.67	56.87	56.37	56.70	56.70	1.96%	125,971
Mar 24, 2026	55.30	55.80	55.22	55.61	55.61	0.26%	40,995

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.