iShares Currency Hedged MSCI Japan ETF (HEWJ)

NYSEARCA: HEWJ · Real-Time Price · USD

66.09

+0.51 (0.78%)

At close: Oct 9, 2026, 4:00 PM EDT

67.40

+1.31 (1.98%)

Pre-market: Oct 12, 2026, 4:00 AM EDT

HEWJ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 9, 2026	65.98	66.09	65.75	66.09	66.09	0.78%	16,360
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
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