Japan Curr Hedged Ishares MSCI ETF (NY: HEWJ )

39.37 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2017 20.56 20.66 20.48 20.59 3,147,858 +0.16(+0.79%)
Nov 29, 2017 20.51 20.55 20.36 20.43 2,455,365 +0.04(+0.18%)
Nov 28, 2017 20.32 20.40 20.28 20.39 1,971,837 +0.14(+0.67%)
Nov 27, 2017 20.28 20.33 20.23 20.26 1,695,376 -0.17(-0.85%)
Nov 24, 2017 20.41 20.44 20.39 20.43 609,642 +0.24(+1.17%)
Nov 22, 2017 20.33 20.33 20.15 20.20 2,119,237 -0.21(-1.03%)
Nov 21, 2017 20.33 20.42 20.33 20.41 1,524,204 +0.15(+0.76%)
Nov 20, 2017 20.20 20.28 20.16 20.25 1,769,477 +0.20(+0.99%)
Nov 17, 2017 20.16 20.17 20.05 20.05 1,598,601 -0.28(-1.37%)
Nov 16, 2017 20.23 20.37 20.18 20.33 2,320,040 +0.34(+1.70%)
Nov 15, 2017 19.80 20.04 19.77 19.99 3,287,921 -0.24(-1.19%)
Nov 14, 2017 20.25 20.34 20.20 20.23 2,623,315 -0.14(-0.67%)
Nov 13, 2017 20.18 20.38 20.15 20.37 3,564,659 -0.07(-0.33%)
Nov 10, 2017 20.41 20.48 20.38 20.44 1,863,305 -0.12(-0.60%)
Nov 09, 2017 20.52 20.58 20.32 20.56 4,576,777 -0.26(-1.25%)
Nov 08, 2017 20.80 20.86 20.76 20.82 3,044,637 +0.11(+0.51%)
Nov 07, 2017 20.71 20.74 20.64 20.72 1,720,619 +0.19(+0.94%)
Nov 06, 2017 20.51 20.54 20.46 20.52 1,735,600 -0.06(-0.30%)
Nov 03, 2017 20.52 20.60 20.48 20.59 1,145,859 +0.07(+0.33%)
Nov 02, 2017 20.45 20.53 20.33 20.52 3,558,879 +0.01(+0.03%)
Nov 01, 2017 20.55 20.56 20.46 20.51 1,830,168 +0.20(+0.98%)
Oct 31, 2017 20.21 20.33 20.19 20.31 3,099,845 +0.19(+0.92%)
Oct 30, 2017 20.23 20.09 20.13 5,652,153 -0.11(-0.52%)
Oct 27, 2017 20.23 20.26 20.20 20.23 1,797,827 +0.11(+0.52%)
Oct 26, 2017 20.09 20.16 20.08 20.13 1,701,541 +0.15(+0.74%)
Oct 25, 2017 20.06 20.07 19.89 19.98 2,817,487 -0.19(-0.92%)
Oct 24, 2017 20.13 20.20 20.09 20.16 852,094 +0.27(+1.34%)
Oct 23, 2017 20.06 20.06 19.90 19.90 1,769,157 +0.02(+0.09%)
Oct 20, 2017 19.83 19.90 19.80 19.88 1,061,394 +0.20(+1.04%)
Oct 19, 2017 19.60 19.69 19.57 19.68 1,111,732 -0.09(-0.47%)
Oct 18, 2017 19.76 19.78 19.74 19.77 880,232 +0.07(+0.38%)
Oct 17, 2017 19.68 19.69 19.65 19.69 749,578 -0.01(-0.03%)
Oct 16, 2017 19.63 19.70 19.62 19.70 978,923 +0.14(+0.73%)
Oct 13, 2017 19.52 19.56 19.50 19.56 984,257 +0.17(+0.89%)
Oct 12, 2017 19.40 19.44 19.37 19.38 776,043 -0.04(-0.19%)
Oct 11, 2017 19.36 19.45 19.35 19.42 1,238,938 +0.10(+0.51%)
Oct 10, 2017 19.30 19.33 19.26 19.32 1,963,390 +0.09(+0.48%)
Oct 09, 2017 19.27 19.27 19.21 19.23 241,066 +0.01(+0.06%)
Oct 06, 2017 19.27 19.30 19.19 19.22 687,970 -0.04(-0.19%)
Oct 05, 2017 19.17 19.25 19.17 19.25 920,406 +0.02(+0.10%)
Oct 04, 2017 19.21 19.26 19.20 19.24 1,461,226 -0.02(-0.10%)
Oct 03, 2017 19.19 19.25 19.16 19.25 1,437,589 +0.12(+0.62%)
Oct 02, 2017 19.05 19.14 19.04 19.14 7,360,312 +0.06(+0.29%)
Sep 29, 2017 19.06 19.10 19.04 19.08 1,239,349 +0.01(+0.07%)
Sep 28, 2017 19.06 19.09 19.04 19.07 815,036 -0.04(-0.19%)
Sep 27, 2017 19.11 19.13 19.01 19.11 994,657 +0.12(+0.65%)
Sep 26, 2017 18.97 18.99 18.94 18.98 1,099,654 +0.10(+0.52%)
Sep 25, 2017 18.95 18.98 18.83 18.88 3,404,523 -0.02(-0.10%)
Sep 22, 2017 18.89 18.92 18.87 18.90 1,835,849 -0.06(-0.33%)
Sep 21, 2017 18.95 18.98 18.90 18.96 1,272,518 -0.03(-0.16%)
Sep 20, 2017 18.88 19.02 18.87 18.99 4,995,396 +0.12(+0.66%)
Sep 19, 2017 18.85 18.88 18.82 18.87 3,178,751 +0.12(+0.66%)
Sep 18, 2017 18.74 18.79 18.74 18.75 1,346,369 +0.10(+0.53%)
Sep 15, 2017 18.60 18.66 18.59 18.65 1,327,897 +0.08(+0.43%)
Sep 14, 2017 18.51 18.59 18.50 18.57 1,009,584 -0.01(-0.03%)
Sep 13, 2017 18.50 18.59 18.50 18.57 768,616 +0.02(+0.13%)
Sep 12, 2017 18.54 18.55 18.49 18.55 1,656,067 +0.14(+0.77%)
Sep 11, 2017 18.33 18.42 18.33 18.41 1,137,721 +0.37(+2.06%)
Sep 08, 2017 18.02 18.08 18.01 18.03 610,607 -0.06(-0.34%)
Sep 07, 2017 18.16 18.18 18.05 18.10 1,148,887 -0.04(-0.21%)
Sep 06, 2017 18.06 18.15 18.04 18.13 1,378,628 +0.19(+1.04%)
Sep 05, 2017 18.03 18.04 17.88 17.95 2,575,163 -0.34(-1.86%)
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.