iShares Currency Hedged MSCI Japan ETF (HEWJ)
NYSEARCA: HEWJ · Real-Time Price · USD
65.46
+0.77 (1.19%)
Sep 21, 2026, 4:00 PM EDT - Market closed
HEWJ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 20, 2026 | 63.43 | 63.86 | 63.43 | 63.68 | 63.68 | 0.03% | 88,910 |
| Aug 19, 2026 | 64.22 | 64.22 | 63.49 | 63.66 | 63.66 | -1.49% | 9,608 |
| Aug 18, 2026 | 65.38 | 65.51 | 64.60 | 64.62 | 64.62 | -2.70% | 12,077 |
| Aug 17, 2026 | 66.35 | 66.69 | 66.33 | 66.41 | 66.41 | 0.07% | 37,747 |
| Aug 14, 2026 | 66.44 | 66.54 | 66.28 | 66.36 | 66.36 | -0.36% | 110,309 |
| Aug 13, 2026 | 66.28 | 66.72 | 66.23 | 66.60 | 66.60 | 0.76% | 16,352 |
| Aug 12, 2026 | 66.07 | 66.27 | 66.00 | 66.10 | 66.10 | 1.54% | 31,405 |
| Aug 11, 2026 | 65.24 | 65.27 | 64.97 | 65.10 | 65.10 | 0.22% | 11,494 |
| Aug 10, 2026 | 65.08 | 65.16 | 64.79 | 64.96 | 64.96 | 0.38% | 66,552 |
| Aug 7, 2026 | 64.58 | 64.76 | 64.31 | 64.71 | 64.71 | 1.14% | 12,303 |
| Aug 6, 2026 | 63.68 | 64.26 | 63.50 | 63.98 | 63.98 | 0.63% | 27,561 |
| Aug 5, 2026 | 64.00 | 64.29 | 63.58 | 63.58 | 63.58 | 0.49% | 17,487 |
| Aug 4, 2026 | 62.19 | 63.34 | 62.19 | 63.27 | 63.27 | 2.48% | 37,707 |
| Aug 3, 2026 | 61.27 | 61.81 | 61.06 | 61.74 | 61.74 | -1.01% | 35,955 |
| Jul 31, 2026 | 62.63 | 62.74 | 61.80 | 62.37 | 62.37 | -0.95% | 26,254 |
| Jul 30, 2026 | 62.51 | 63.00 | 62.03 | 62.97 | 62.97 | 1.60% | 17,758 |
| Jul 29, 2026 | 62.47 | 63.08 | 61.90 | 61.98 | 61.98 | -0.70% | 52,811 |
| Jul 28, 2026 | 62.11 | 62.61 | 62.00 | 62.42 | 62.42 | -1.76% | 26,292 |
| Jul 27, 2026 | 64.03 | 64.03 | 63.10 | 63.54 | 63.54 | 0.32% | 34,799 |
| Jul 24, 2026 | 63.42 | 63.72 | 63.23 | 63.34 | 63.34 | 0.32% | 7,968 |
| Jul 23, 2026 | 63.48 | 63.71 | 63.03 | 63.14 | 63.14 | -0.91% | 15,875 |
| Jul 22, 2026 | 63.52 | 63.91 | 63.52 | 63.72 | 63.72 | -0.61% | 20,911 |
| Jul 21, 2026 | 63.41 | 64.17 | 63.37 | 64.11 | 64.11 | 2.99% | 27,776 |
| Jul 20, 2026 | 62.49 | 62.68 | 62.25 | 62.25 | 62.25 | 0.21% | 26,579 |
| Jul 17, 2026 | 61.40 | 62.29 | 61.28 | 62.12 | 62.12 | -1.62% | 42,481 |
| Jul 16, 2026 | 63.34 | 63.55 | 63.05 | 63.14 | 63.14 | -1.61% | 54,403 |
| Jul 15, 2026 | 64.55 | 64.55 | 63.75 | 64.17 | 64.17 | -0.37% | 77,968 |
| Jul 14, 2026 | 64.51 | 64.91 | 64.36 | 64.41 | 64.41 | 1.13% | 27,634 |
| Jul 13, 2026 | 64.00 | 64.08 | 63.62 | 63.69 | 63.69 | -1.53% | 26,282 |