Japan Curr Hedged Ishares MSCI ETF (NY: HEWJ )

42.54 -0.40 (-0.93%)
Official Closing Price Updated: 8:00 PM EST, Nov 8, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 08, 2024 42.58 42.63 42.43 42.54 78,551 -0.40(-0.93%)
Nov 07, 2024 42.87 43.02 42.79 42.94 31,375 -0.13(-0.30%)
Nov 06, 2024 42.94 43.11 42.47 43.07 45,357 +1.08(+2.57%)
Nov 05, 2024 41.54 42.11 41.54 41.99 40,034 +0.46(+1.11%)
Nov 04, 2024 41.50 41.83 41.50 41.53 29,746 -0.09(-0.22%)
Nov 01, 2024 41.42 41.83 41.42 41.62 53,610 +0.17(+0.42%)
Oct 31, 2024 41.58 41.64 41.22 41.45 179,852 -0.63(-1.51%)
Oct 30, 2024 42.16 42.27 42.00 42.08 82,648 +0.03(+0.07%)
Oct 29, 2024 42.00 42.09 41.88 42.05 110,599 +0.47(+1.13%)
Oct 28, 2024 41.31 41.67 41.31 41.58 29,503 +0.55(+1.34%)
Oct 25, 2024 41.15 41.19 40.94 41.03 29,969 +0.07(+0.17%)
Oct 24, 2024 40.95 40.99 40.75 40.96 47,407 +0.16(+0.39%)
Oct 23, 2024 40.84 40.93 40.65 40.80 45,893 -0.43(-1.04%)
Oct 22, 2024 41.15 41.23 41.06 41.23 89,914 -0.44(-1.06%)
Oct 21, 2024 41.74 41.74 41.45 41.67 61,018 -0.25(-0.60%)
Oct 18, 2024 41.94 41.98 41.85 41.92 11,554 +0.01(+0.02%)
Oct 17, 2024 42.10 42.10 41.77 41.91 49,708 -0.06(-0.14%)
Oct 16, 2024 41.78 42.06 41.73 41.97 64,583 +0.28(+0.67%)
Oct 15, 2024 42.23 42.23 41.60 41.69 32,416 -0.89(-2.09%)
Oct 14, 2024 42.51 42.66 42.50 42.58 7,850 +0.22(+0.52%)
Oct 11, 2024 42.06 42.41 42.06 42.36 57,819 +0.27(+0.64%)
Oct 10, 2024 41.91 42.14 41.80 42.09 23,052 -0.23(-0.54%)
Oct 09, 2024 41.99 42.34 41.99 42.32 46,812 +0.11(+0.26%)
Oct 08, 2024 42.12 42.33 42.11 42.21 56,985 +0.11(+0.26%)
Oct 07, 2024 42.14 42.17 41.93 42.10 26,456 -0.62(-1.45%)
Oct 04, 2024 42.45 42.72 42.38 42.72 23,197 +1.10(+2.65%)
Oct 03, 2024 41.37 41.64 41.37 41.62 5,431 -0.04(-0.10%)
Oct 02, 2024 41.30 41.74 41.23 41.66 137,276 +0.60(+1.46%)
Oct 01, 2024 41.60 41.60 40.82 41.06 55,159 +0.01(+0.02%)
Sep 30, 2024 41.00 41.14 40.88 41.05 117,472 +0.68(+1.68%)
Sep 27, 2024 40.90 41.08 40.23 40.37 62,314 -1.88(-4.45%)
Sep 26, 2024 42.08 42.35 41.95 42.25 27,002 +1.23(+3.00%)
Sep 25, 2024 41.10 41.10 40.88 41.02 27,434 +0.39(+0.96%)
Sep 24, 2024 40.87 40.98 40.60 40.63 20,334 -0.48(-1.16%)
Sep 23, 2024 41.07 41.28 40.97 41.11 79,751 +0.13(+0.31%)
Sep 20, 2024 41.07 41.09 40.85 40.98 20,268 +0.45(+1.11%)
Sep 19, 2024 40.65 40.73 40.37 40.53 101,163 +1.16(+2.95%)
Sep 18, 2024 39.36 39.46 39.07 39.37 413,403 -0.17(-0.43%)
Sep 17, 2024 39.40 39.61 39.29 39.54 43,795 +0.01(+0.03%)
Sep 16, 2024 39.25 39.56 39.20 39.53 99,098 +0.32(+0.82%)
Sep 13, 2024 39.06 39.30 39.06 39.21 54,451 -0.48(-1.21%)
Sep 12, 2024 39.36 39.82 39.19 39.69 101,052 +0.31(+0.79%)
Sep 11, 2024 39.07 39.48 38.32 39.38 138,490 +0.18(+0.46%)
Sep 10, 2024 39.38 39.38 38.72 39.20 210,538 -0.25(-0.63%)
Sep 09, 2024 39.43 39.66 39.35 39.45 66,367 +0.89(+2.31%)
Sep 06, 2024 39.71 39.77 38.42 38.56 63,517 -1.81(-4.48%)
Sep 05, 2024 40.14 40.43 39.99 40.37 161,033 +0.20(+0.50%)
Sep 04, 2024 40.30 40.48 40.06 40.17 57,480 -0.97(-2.36%)
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.