Skip to main content
logo
iShares Currency Hedged MSCI Japan ETF (HEWJ)
NYSEARCA: HEWJ · Real-Time Price · USD
64.02
-0.18 (-0.27%)
Aug 24, 2026, 4:00 PM EDT - Market closed

HEWJ Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 24, 202663.9964.1263.7364.0264.02-0.27%27,689
Aug 21, 202664.2464.3064.1364.2064.200.82%5,932
Aug 20, 202663.4363.8663.4363.6863.680.03%88,910
Aug 19, 202664.2264.2263.4963.6663.66-1.49%9,608
Aug 18, 202665.3865.5164.6064.6264.62-2.70%12,077
Aug 17, 202666.3566.6966.3366.4166.410.07%37,747
Aug 14, 202666.4466.5466.2866.3666.36-0.36%110,309
Aug 13, 202666.2866.7266.2366.6066.600.76%16,352
Aug 12, 202666.0766.2766.0066.1066.101.54%31,405
Aug 11, 202665.2465.2764.9765.1065.100.22%11,494
Aug 10, 202665.0865.1664.7964.9664.960.38%66,552
Aug 7, 202664.5864.7664.3164.7164.711.14%12,303
Aug 6, 202663.6864.2663.5063.9863.980.63%27,561
Aug 5, 202664.0064.2963.5863.5863.580.49%17,487
Aug 4, 202662.1963.3462.1963.2763.272.48%37,707
Aug 3, 202661.2761.8161.0661.7461.74-1.01%35,955
Jul 31, 202662.6362.7461.8062.3762.37-0.95%26,254
Jul 30, 202662.5163.0062.0362.9762.971.60%17,758
Jul 29, 202662.4763.0861.9061.9861.98-0.70%52,811
Jul 28, 202662.1162.6162.0062.4262.42-1.76%26,292
Jul 27, 202664.0364.0363.1063.5463.540.32%34,799
Jul 24, 202663.4263.7263.2363.3463.340.32%7,968
Jul 23, 202663.4863.7163.0363.1463.14-0.91%15,875
Jul 22, 202663.5263.9163.5263.7263.72-0.61%20,911
Jul 21, 202663.4164.1763.3764.1164.112.99%27,776
Jul 20, 202662.4962.6862.2562.2562.250.21%26,579
Jul 17, 202661.4062.2961.2862.1262.12-1.62%42,481
Jul 16, 202663.3463.5563.0563.1463.14-1.61%54,403
Jul 15, 202664.5564.5563.7564.1764.17-0.37%77,968
Jul 14, 202664.5164.9164.3664.4164.411.13%27,634
Jul 13, 202664.0064.0863.6263.6963.69-1.53%26,282
Jul 10, 202664.4264.7764.1564.6864.680.58%28,786
Jul 9, 202663.8864.3563.8764.3164.311.15%246,373
Jul 8, 202662.9163.6262.7763.5863.58-0.33%24,988
Jul 7, 202664.3264.3663.6563.7963.79-2.30%41,560
Jul 6, 202664.9865.3764.9865.2965.293.01%36,243
Jul 2, 202664.0364.1463.0163.3863.38-1.12%16,548
Jul 1, 202664.4764.6764.2664.4564.10-0.11%71,452
Jun 30, 202664.0364.6564.0364.5264.170.58%246,299
Jun 29, 202663.7764.1963.1564.1563.800.69%29,405
Jun 26, 202663.6664.0663.6663.7163.37-0.89%15,364
Jun 25, 202664.7364.7364.0564.2863.930.82%25,873
Jun 24, 202663.7363.9163.4563.7663.410.28%15,915
Jun 23, 202663.4164.0863.2763.5863.24-4.63%26,451
Jun 22, 202666.4566.9266.4566.6766.310.98%148,085
Jun 18, 202665.7766.1165.6866.0265.662.28%145,507
Jun 17, 202664.8465.2364.4864.5564.200.51%16,005
Jun 16, 202664.4064.4064.1464.2263.870.09%47,940
Jun 15, 202664.1364.1863.7964.1663.812.12%68,241
Jun 12, 202662.3662.9162.3662.8362.491.06%25,124