iShares Currency Hedged MSCI Japan ETF (HEWJ)

64.69
-0.25 (-0.38%)
NYSE · Last Trade: Sep 19th, 10:48 PM EDT
QuoteNewsPress ReleasesChartHistorical

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

DateOpenHighLowCloseVolumeAdjusted Close
9/18/202664.8164.8164.4464.6910,53264.69
9/17/202665.1465.1464.8164.9426,25564.94
9/16/202664.4164.7663.9864.3044,12564.30
9/15/202663.8563.9963.5463.8014,50363.80
9/14/202664.0764.2063.8263.8477,37863.84
9/11/202664.1464.4764.1064.26244,10864.26
9/10/202663.3763.4963.0363.1266,34563.12
9/09/202663.6063.6863.1863.1835,69463.18
9/08/202664.3764.4263.9764.0047,00464.00
9/04/202664.5165.2964.5165.2023,71965.20
9/03/202664.0864.9764.0864.731,523,03564.73
9/02/202664.1664.7964.0764.7944,77564.79
9/01/202664.8165.2864.7564.7541,92964.75
8/31/202665.4365.4764.8965.0434,00665.04
8/28/202665.5565.6465.0365.1114,76865.11
8/27/202664.8764.9564.6264.9567,66264.95
8/26/202664.6064.9064.4864.63402,67564.63
8/25/202664.5664.6264.4364.62138,81564.62
8/24/202663.9964.1163.7364.0227,69164.02
8/21/202664.2464.3064.1364.206,13264.20
8/20/202663.4363.8663.4363.6888,91163.68
8/19/202664.2264.2263.4963.669,61063.66
8/18/202665.3865.5164.6064.6212,07764.62
8/17/202666.3566.6966.3366.4137,89866.41
8/14/202666.4466.5366.2866.36110,31066.36
8/13/202666.2866.7266.2366.6016,40366.60
8/12/202666.0766.2766.0066.1031,40566.10
8/11/202665.2465.2764.9765.1011,49465.10
8/10/202665.0865.1664.7964.9666,55364.96
8/07/202664.5864.7664.3164.7112,30464.71
8/06/202663.6864.2663.5063.9827,56463.98
8/05/202664.0064.2963.5863.5817,48863.58
8/04/202662.1963.3462.1963.2737,70863.27
8/03/202661.2761.8161.0661.7435,95561.74
7/31/202662.6362.7461.8062.3726,27162.37
7/30/202662.5163.0062.0362.9717,92562.97
7/29/202662.4763.0861.9061.9852,81161.98
7/28/202662.1162.6162.0062.4226,29362.42
7/27/202664.0364.0363.1063.5434,80063.54
7/24/202663.4263.7263.2363.347,96963.34
7/23/202663.4863.7163.0363.1415,87663.14
7/22/202663.5263.9163.5263.7220,91263.72
7/21/202663.4164.1763.3764.1127,77764.11
7/20/202662.4962.6762.2562.2526,58062.25
7/17/202661.4062.2961.2862.1242,48162.12
7/16/202663.3463.5563.0563.1454,40363.14
7/15/202664.5564.5563.7464.1777,96964.17
7/14/202664.5164.9164.3664.4127,63464.41
7/13/202664.0064.0863.6263.6926,28263.69
7/10/202664.4264.7764.2464.6828,79064.68
7/09/202663.8864.3563.8764.31246,37364.31
7/08/202662.9163.6262.7763.5824,98863.58
7/07/202664.3264.3663.6563.7941,56163.79
7/06/202664.9865.3764.9865.2936,24465.29
7/02/202664.0364.1463.0163.3816,54963.38
7/01/202664.4764.6764.2664.4571,45364.10
6/30/202664.0364.6564.0364.52246,29664.17
6/29/202663.7764.1963.1564.1529,40663.80
6/26/202663.6664.0663.6663.7115,36563.37
6/25/202664.7364.7364.0564.2825,87463.93
6/24/202663.7363.9163.4563.7615,00363.41
6/23/202663.4164.0863.2763.5826,45263.24
6/22/202666.4566.9266.4566.67148,08566.31