HEWJ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2026	62.67	62.67	61.95	62.44	62.44	-2.41%	28,961
Oct 29, 2026	64.15	64.15	63.74	63.98	63.98	-0.05%	9,636
Oct 28, 2026	63.75	64.05	63.63	64.01	64.01	0.44%	21,793
Oct 27, 2026	63.65	64.18	63.51	63.73	63.73	0.55%	81,546
Oct 26, 2026	63.50	63.63	63.30	63.38	63.38	0.81%	10,460
Oct 23, 2026	62.46	63.07	62.37	62.87	62.87	-0.52%	14,549
Oct 22, 2026	63.50	63.71	63.10	63.20	63.20	-2.18%	22,217
Oct 21, 2026	64.86	64.86	64.36	64.61	64.61	0.29%	9,500
Oct 20, 2026	63.79	64.55	63.79	64.42	64.42	0.23%	8,635
Oct 19, 2026	64.33	64.62	64.22	64.27	64.27	0.57%	11,246
Oct 16, 2026	64.79	64.87	63.82	63.91	63.91	-0.69%	17,844
Oct 15, 2026	63.58	64.36	63.40	64.35	64.35	-0.40%	14,661
Oct 14, 2026	65.37	65.37	64.60	64.61	64.61	-1.49%	26,240
Oct 13, 2026	65.59	65.76	65.40	65.59	65.59	-0.43%	23,050
Oct 12, 2026	66.07	66.07	65.82	65.87	65.87	-0.33%	12,698
Oct 9, 2026	65.98	66.09	65.75	66.09	66.09	0.78%	16,358
Oct 8, 2026	65.69	65.69	65.22	65.58	65.58	-0.86%	34,108
Oct 7, 2026	65.92	66.16	65.80	66.15	66.15	-1.00%	38,609
Oct 6, 2026	66.96	67.27	66.82	66.82	66.82	0.06%	25,249
Oct 5, 2026	66.68	66.90	66.48	66.78	66.78	0.56%	23,356
Oct 2, 2026	66.16	66.47	65.89	66.41	66.41	1.39%	56,317
Oct 1, 2026	65.69	65.83	64.94	65.50	65.50	0.35%	22,523
Sep 30, 2026	65.60	65.82	65.16	65.27	65.27	0.93%	57,200
Sep 29, 2026	64.58	64.67	64.36	64.67	64.67	-0.29%	14,655
Sep 28, 2026	64.98	65.04	64.55	64.86	64.86	-0.95%	11,660
Sep 25, 2026	65.10	65.59	65.06	65.48	65.48	1.08%	22,002
Sep 24, 2026	64.75	64.80	64.32	64.78	64.78	-0.71%	11,458
Sep 23, 2026	65.71	65.71	65.24	65.24	65.24	-1.18%	52,280
Sep 22, 2026	65.78	66.19	65.75	66.02	66.02	0.86%	127,148
Sep 21, 2026	65.22	65.59	65.15	65.46	65.46	1.19%	81,883
Sep 18, 2026	64.81	64.81	64.44	64.69	64.69	-0.38%	10,528
Sep 17, 2026	65.14	65.14	64.81	64.94	64.94	0.99%	25,405
Sep 16, 2026	64.41	64.76	63.98	64.30	64.30	0.79%	44,121
Sep 15, 2026	63.85	63.99	63.54	63.80	63.80	-0.06%	14,232
Sep 14, 2026	64.07	64.20	63.82	63.84	63.84	-0.65%	77,332
Sep 11, 2026	64.14	64.47	64.10	64.26	64.26	1.81%	239,943
Sep 10, 2026	63.37	63.49	63.03	63.12	63.12	-0.09%	66,345
Sep 9, 2026	63.60	63.68	63.18	63.18	63.18	-1.28%	35,694
Sep 8, 2026	64.37	64.42	63.97	64.00	64.00	-1.85%	47,003
Sep 4, 2026	64.51	65.29	64.51	65.21	65.20	0.73%	23,718
Sep 3, 2026	64.08	64.97	64.08	64.73	64.73	-0.09%	1,523,035
Sep 2, 2026	64.16	64.79	64.07	64.79	64.79	0.06%	44,773
Sep 1, 2026	64.81	65.29	64.75	64.75	64.75	-0.45%	41,898
Aug 31, 2026	65.43	65.47	64.89	65.04	65.04	-0.11%	34,006
Aug 28, 2026	65.55	65.64	65.03	65.11	65.11	0.25%	14,766
Aug 27, 2026	64.87	64.95	64.62	64.95	64.95	0.50%	67,662
Aug 26, 2026	64.60	64.90	64.48	64.63	64.63	0.02%	402,674
Aug 25, 2026	64.56	64.62	64.43	64.62	64.62	0.92%	138,814
Aug 24, 2026	63.99	64.12	63.73	64.02	64.02	-0.27%	27,689
Aug 21, 2026	64.24	64.30	64.13	64.20	64.20	0.82%	5,932