iShares Currency Hedged MSCI Japan ETF (HEWJ)

Last Price54.26

Change-1.37 (-2.46%)

NYSE · Last Trade: Mar 22nd, 6:56 PM EDT

Historical Prices For iShares Currency Hedged MSCI Japan ETF (HEWJ)

Date Range:

2025-12-22 - 2026-03-22

Date	Open	High	Low	Close	Volume	Adjusted Close
3/20/2026	55.82	55.88	54.08	54.26	86,412	54.26
3/19/2026	54.84	55.79	54.84	55.63	109,217	55.63
3/18/2026	56.72	56.84	56.37	56.37	40,966	56.37
3/17/2026	57.24	57.24	56.59	56.75	279,047	56.75
3/16/2026	56.50	56.82	56.48	56.76	20,847	56.76
3/13/2026	56.42	56.57	55.73	55.77	52,609	55.77
3/12/2026	56.51	56.59	56.05	56.28	1,283,628	56.28
3/11/2026	56.73	57.12	56.57	57.04	31,744	57.04
3/10/2026	57.04	58.02	56.83	57.35	118,827	57.35
3/09/2026	55.71	56.65	55.13	56.30	217,982	56.30
3/06/2026	55.79	56.34	55.56	56.16	35,045	56.16
3/05/2026	57.08	57.08	56.13	56.72	78,386	56.72
3/04/2026	57.50	58.29	57.40	58.29	69,643	58.29
3/03/2026	56.10	57.45	55.48	57.22	149,577	57.22
3/02/2026	59.34	60.94	58.87	59.53	5,772,081	59.53
2/27/2026	60.50	60.50	60.23	60.41	13,587	60.41
2/26/2026	60.39	60.54	60.00	60.47	138,128	60.47
2/25/2026	60.21	60.57	60.17	60.54	223,579	60.54
2/24/2026	59.07	59.57	59.07	59.51	24,505	59.51
2/23/2026	59.32	59.51	58.89	59.18	49,530	59.18
2/20/2026	58.80	59.32	58.74	59.30	1,035,006	59.30
2/19/2026	58.99	59.28	58.92	59.28	66,315	59.28
2/18/2026	59.10	59.44	59.09	59.22	154,959	59.22
2/17/2026	58.74	59.08	58.48	59.00	172,252	59.00
2/13/2026	59.91	60.05	59.53	59.95	44,961	59.95
2/12/2026	60.19	60.37	59.48	59.78	1,616,816	59.78
2/11/2026	60.45	60.45	59.92	60.28	43,183	60.28
2/10/2026	60.11	60.39	59.95	60.19	96,247	60.19
2/09/2026	58.79	59.62	58.69	59.51	110,930	59.51
2/06/2026	58.08	58.70	58.07	58.66	24,504	58.66
2/05/2026	56.63	56.80	56.46	56.49	34,832	56.49
2/04/2026	57.00	57.67	57.00	57.28	240,455	57.28
2/03/2026	56.27	56.44	55.81	56.42	87,762	56.42
2/02/2026	54.96	55.86	54.96	55.66	47,677	55.66
1/30/2026	55.46	55.52	55.14	55.36	13,134	55.36
1/29/2026	55.08	55.20	54.20	54.96	38,591	54.96
1/28/2026	54.18	54.59	54.18	54.50	51,027	54.50
1/27/2026	54.66	54.88	54.55	54.55	17,206	54.55
1/26/2026	54.70	54.79	54.38	54.38	31,598	54.38
1/23/2026	55.47	55.60	55.00	55.03	21,918	55.03
1/22/2026	56.10	56.16	55.97	56.09	25,781	56.09
1/21/2026	55.46	56.17	55.46	56.03	28,732	56.03
1/20/2026	55.17	55.49	55.15	55.26	39,564	55.26
1/16/2026	56.36	56.42	56.25	56.38	21,471	56.38
1/15/2026	56.74	56.74	56.42	56.42	19,482	56.42
1/14/2026	56.13	56.28	56.00	56.28	22,945	56.28
1/13/2026	56.03	56.10	55.90	55.95	51,144	55.95
1/12/2026	56.02	56.16	55.92	56.16	47,332	56.16
1/09/2026	55.34	55.81	55.34	55.69	16,410	55.69
1/08/2026	53.98	54.19	53.98	54.19	19,849	54.19
1/07/2026	54.27	54.27	54.05	54.13	15,477	54.13
1/06/2026	54.19	54.28	54.13	54.18	202,322	54.18
1/05/2026	53.76	54.15	53.76	54.08	26,637	54.08
1/02/2026	53.14	53.20	52.86	53.10	22,380	53.10
12/31/2025	52.77	52.91	52.62	52.70	141,370	52.70
12/30/2025	52.89	52.89	52.82	52.82	5,908	52.82
12/29/2025	52.66	52.94	52.54	52.62	54,677	52.62
12/26/2025	52.61	52.72	52.50	52.67	22,107	52.67
12/24/2025	52.46	52.57	52.36	52.50	22,324	52.50
12/23/2025	52.88	53.00	52.69	52.73	52,569	52.73