iShares Currency Hedged MSCI Japan ETF (HEWJ)

HEWJ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	63.66	64.06	63.66	63.71	63.71	-0.89%	15,364
Jun 25, 2026	64.73	64.73	64.05	64.28	64.28	0.82%	25,776
Jun 24, 2026	63.73	63.91	63.45	63.76	63.76	0.28%	14,186
Jun 23, 2026	63.41	64.08	63.27	63.58	63.58	-4.63%	26,451
Jun 22, 2026	66.45	66.92	66.45	66.67	66.67	0.98%	148,085
Jun 18, 2026	65.77	66.11	65.68	66.02	66.02	2.28%	145,337
Jun 17, 2026	64.84	65.23	64.48	64.55	64.55	0.51%	16,005
Jun 16, 2026	64.40	64.40	64.14	64.22	64.22	0.09%	47,940
Jun 15, 2026	64.13	64.18	63.79	64.16	64.16	2.12%	68,241
Jun 12, 2026	62.36	62.91	62.36	62.83	62.83	1.06%	25,124
Jun 11, 2026	61.01	62.26	60.95	62.17	62.17	2.62%	17,741
Jun 10, 2026	61.04	61.35	60.58	60.58	60.58	-1.75%	11,223
Jun 9, 2026	62.51	62.76	60.89	61.66	61.66	-0.84%	24,740
Jun 8, 2026	62.00	62.39	62.00	62.18	62.18	1.25%	18,594
Jun 5, 2026	63.12	63.12	61.31	61.41	61.41	-3.50%	31,273
Jun 4, 2026	63.30	63.64	63.09	63.64	63.64	0.28%	21,413
Jun 3, 2026	63.57	63.66	63.39	63.46	63.46	0.55%	116,162
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

Data Source: S&P Global Market Intelligence Last updated: Jun 26, 2026

Historical price data is provided by S&P Global Market Intelligence. New prices are added after the close of each trading day, and past prices are adjusted for stock splits.

Update frequency:

Daily

Last checked:

Jun 27, 2026

Data Sources Report a data error

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.