Skip to main content

Japan Curr Hedged Ishares MSCI ETF (NY: HEWJ )

34.79 +0.28 (+0.81%)
Official Closing Price Updated: 8:00 PM EDT, Sep 22, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 22, 2023 34.88 34.91 34.76 34.79 118,150 +0.28(+0.81%)
Sep 21, 2023 34.72 34.72 34.50 34.51 227,910 -0.67(-1.90%)
Sep 20, 2023 35.30 35.40 35.14 35.18 48,453 -0.39(-1.10%)
Sep 19, 2023 35.56 35.62 35.50 35.57 161,088 +0.21(+0.59%)
Sep 18, 2023 35.21 35.36 35.18 35.36 238,419 +0.08(+0.23%)
Sep 15, 2023 35.43 35.47 35.28 35.28 169,532 -0.09(-0.25%)
Sep 14, 2023 35.23 35.41 35.20 35.37 356,803 +0.57(+1.64%)
Sep 13, 2023 34.79 34.84 34.74 34.80 305,869 +0.07(+0.22%)
Sep 12, 2023 34.70 34.81 34.69 34.73 291,466 +0.15(+0.42%)
Sep 11, 2023 34.46 34.62 34.43 34.58 134,093 +0.07(+0.20%)
Sep 08, 2023 34.41 34.55 34.41 34.51 102,404 -0.17(-0.49%)
Sep 07, 2023 34.68 34.70 34.59 34.68 38,975 -0.09(-0.26%)
Sep 06, 2023 34.83 34.85 34.68 34.77 27,400 +0.08(+0.23%)
Sep 05, 2023 34.66 34.75 34.64 34.69 49,827 +0.38(+1.11%)
Sep 01, 2023 34.25 34.33 34.18 34.31 81,062 +0.39(+1.15%)
Aug 31, 2023 34.01 34.04 33.81 33.92 213,686 +0.17(+0.50%)
Aug 30, 2023 33.64 33.75 33.57 33.75 58,423 +0.07(+0.21%)
Aug 29, 2023 33.53 33.70 33.53 33.68 48,551 +0.06(+0.18%)
Aug 28, 2023 33.55 33.64 33.54 33.62 51,909 +0.45(+1.36%)
Aug 25, 2023 33.14 33.25 33.03 33.17 93,017 +0.26(+0.79%)
Aug 24, 2023 33.20 33.20 32.91 32.91 209,603 -0.21(-0.63%)
Aug 23, 2023 33.05 33.15 33.01 33.12 92,411 +0.22(+0.67%)
Aug 22, 2023 33.12 33.12 32.87 32.90 127,433 +0.06(+0.18%)
Aug 21, 2023 32.72 32.87 32.70 32.84 105,801 +0.23(+0.71%)
Aug 18, 2023 32.44 32.65 32.44 32.61 154,860 +0.00(+0.00%)
Aug 17, 2023 32.87 32.87 32.57 32.61 113,286 -0.23(-0.70%)
Aug 16, 2023 32.91 32.99 32.84 32.84 58,636 -0.24(-0.73%)
Aug 15, 2023 33.21 33.21 33.03 33.08 259,872 -0.31(-0.93%)
Aug 14, 2023 33.27 33.41 33.22 33.39 271,082 -0.19(-0.57%)
Aug 11, 2023 33.60 33.65 33.53 33.58 59,194 -0.02(-0.06%)
Aug 10, 2023 33.70 33.82 33.55 33.60 77,705 +0.40(+1.20%)
Aug 09, 2023 33.28 33.30 33.10 33.20 280,894 -0.19(-0.57%)
Aug 08, 2023 33.30 33.41 33.18 33.39 294,672 -0.09(-0.27%)
Aug 07, 2023 33.33 33.48 33.30 33.48 88,649 +0.43(+1.30%)
Aug 04, 2023 33.07 33.28 32.99 33.05 66,862 +0.16(+0.49%)
Aug 03, 2023 32.76 32.90 32.69 32.89 205,686 -0.33(-0.99%)
Aug 02, 2023 33.44 33.48 33.14 33.22 274,880 -0.64(-1.89%)
Aug 01, 2023 33.88 33.97 33.80 33.86 326,569 -0.15(-0.44%)
Jul 31, 2023 33.98 34.09 33.94 34.01 6,861,715 +0.21(+0.62%)
Jul 28, 2023 33.71 33.88 33.69 33.80 40,454 +0.69(+2.08%)
Jul 27, 2023 33.65 33.72 33.07 33.11 116,071 -0.03(-0.09%)
Jul 26, 2023 33.08 33.22 33.06 33.14 101,363 -0.03(-0.09%)
Jul 25, 2023 33.22 33.24 33.16 33.17 33,686 -0.07(-0.21%)
Jul 24, 2023 33.15 33.29 33.08 33.24 42,718 -0.03(-0.09%)
Jul 21, 2023 33.20 33.29 33.19 33.27 49,196 +0.42(+1.28%)
Jul 20, 2023 32.81 32.98 32.80 32.85 309,365 -0.39(-1.17%)
Jul 19, 2023 33.26 33.27 33.16 33.24 78,292 +0.23(+0.68%)
Jul 18, 2023 32.72 33.07 32.66 33.02 84,876 +0.52(+1.61%)
Jul 17, 2023 32.49 32.56 32.48 32.49 32,997 -0.06(-0.18%)
Jul 14, 2023 32.64 32.64 32.43 32.55 85,213 -0.18(-0.55%)
Jul 13, 2023 32.74 32.78 32.64 32.73 302,704 +0.44(+1.36%)
Jul 12, 2023 32.30 32.47 32.26 32.29 481,600 -0.24(-0.74%)
Jul 11, 2023 32.41 32.55 32.40 32.53 261,309 -0.07(-0.21%)
Jul 10, 2023 32.63 32.69 32.58 32.60 90,855 -0.23(-0.70%)
Jul 07, 2023 32.68 33.00 32.68 32.83 76,115 +0.00(+0.00%)
Jul 06, 2023 32.87 32.89 32.66 32.83 60,529 -0.56(-1.68%)
Jul 05, 2023 33.37 33.39 33.28 33.39 137,280 -0.41(-1.21%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.