Japan Curr Hedged Ishares MSCI ETF (NY: HEWJ )

37.45 -0.46 (-1.21%)
Official Closing Price Updated: 8:00 PM EDT, Sep 23, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 23, 2022 37.46 37.52 37.21 37.45 199,628 -0.46(-1.21%)
Sep 22, 2022 37.90 38.00 37.73 37.91 162,576 -0.11(-0.29%)
Sep 21, 2022 38.32 38.51 38.00 38.02 40,661 -0.36(-0.94%)
Sep 20, 2022 38.50 38.50 38.22 38.38 216,437 -0.28(-0.73%)
Sep 19, 2022 38.25 38.68 38.25 38.66 654,592 +0.24(+0.63%)
Sep 16, 2022 38.43 38.55 38.34 38.42 58,842 -0.19(-0.49%)
Sep 15, 2022 38.65 38.80 38.59 38.61 32,273 -0.23(-0.59%)
Sep 14, 2022 38.78 38.88 38.65 38.84 305,756 +0.20(+0.52%)
Sep 13, 2022 39.07 39.07 38.62 38.64 23,115 -0.81(-2.06%)
Sep 12, 2022 39.45 39.59 39.39 39.45 317,379 +0.07(+0.18%)
Sep 09, 2022 39.14 39.41 39.14 39.38 127,861 +0.34(+0.87%)
Sep 08, 2022 38.71 39.05 38.71 39.04 169,692 +0.55(+1.42%)
Sep 07, 2022 38.25 38.54 38.25 38.49 237,280 +0.18(+0.48%)
Sep 06, 2022 38.43 38.50 38.27 38.31 26,276 +0.11(+0.27%)
Sep 02, 2022 38.64 38.73 38.14 38.20 51,089 -0.40(-1.02%)
Sep 01, 2022 38.43 38.62 38.35 38.60 82,687 -0.12(-0.32%)
Aug 31, 2022 38.93 38.98 38.71 38.73 13,001 -0.11(-0.28%)
Aug 30, 2022 39.24 39.24 38.79 38.83 107,898 -0.07(-0.17%)
Aug 29, 2022 38.77 39.01 38.77 38.90 111,892 -0.05(-0.13%)
Aug 26, 2022 39.43 39.46 38.95 38.95 52,337 -0.62(-1.57%)
Aug 25, 2022 39.30 39.57 39.30 39.57 176,105 +0.25(+0.64%)
Aug 24, 2022 39.16 39.36 39.16 39.32 36,495 +0.07(+0.18%)
Aug 23, 2022 39.29 39.36 39.20 39.25 116,769 -0.07(-0.18%)
Aug 22, 2022 39.43 39.47 39.25 39.32 23,057 -0.23(-0.57%)
Aug 19, 2022 39.65 39.66 39.51 39.55 14,191 -0.43(-1.09%)
Aug 18, 2022 39.80 39.98 39.67 39.98 1,351,026 +0.13(+0.33%)
Aug 17, 2022 39.81 39.98 39.70 39.85 408,159 +0.15(+0.38%)
Aug 16, 2022 39.55 39.76 39.52 39.70 21,789 +0.05(+0.13%)
Aug 15, 2022 39.36 39.69 39.36 39.65 223,974 +0.15(+0.38%)
Aug 12, 2022 39.38 39.50 39.33 39.50 18,150 +0.58(+1.50%)
Aug 11, 2022 38.83 38.98 38.83 38.92 29,227 +0.09(+0.22%)
Aug 10, 2022 38.79 38.88 38.65 38.83 78,515 +0.45(+1.17%)
Aug 09, 2022 38.56 38.56 38.37 38.38 12,581 -0.40(-1.03%)
Aug 08, 2022 38.96 39.04 38.73 38.78 146,702 +0.02(+0.05%)
Aug 05, 2022 38.56 38.84 38.56 38.76 102,242 +0.40(+1.04%)
Aug 04, 2022 38.50 38.55 38.35 38.36 47,701 -0.39(-1.01%)
Aug 03, 2022 38.60 38.79 38.55 38.75 36,970 +0.26(+0.68%)
Aug 02, 2022 38.41 38.71 38.37 38.49 460,121 -0.39(-1.00%)
Aug 01, 2022 38.78 39.00 38.76 38.88 40,816 -0.01(-0.03%)
Jul 29, 2022 38.63 38.89 38.61 38.89 66,160 +0.15(+0.39%)
Jul 28, 2022 38.64 38.80 38.42 38.74 1,561,427 -0.31(-0.81%)
Jul 27, 2022 38.72 39.08 38.72 39.05 105,853 +0.70(+1.83%)
Jul 26, 2022 38.55 38.55 38.35 38.35 23,157 -0.40(-1.03%)
Jul 25, 2022 38.74 38.75 38.64 38.75 412,925 +0.19(+0.49%)
Jul 22, 2022 38.98 38.98 38.49 38.56 33,318 -0.33(-0.85%)
Jul 21, 2022 38.63 38.89 38.63 38.89 58,257 +0.33(+0.86%)
Jul 20, 2022 38.55 38.61 38.47 38.56 158,639 +0.15(+0.39%)
Jul 19, 2022 38.03 38.41 38.02 38.41 506,972 +0.58(+1.53%)
Jul 18, 2022 38.08 38.15 37.77 37.83 298,190 -0.08(-0.21%)
Jul 15, 2022 37.70 37.91 37.64 37.91 18,459 +0.35(+0.94%)
Jul 14, 2022 37.37 37.59 37.27 37.56 13,109 +0.03(+0.08%)
Jul 13, 2022 37.18 37.57 37.18 37.53 147,687 -0.02(-0.05%)
Jul 12, 2022 37.44 37.72 37.38 37.55 124,658 -0.14(-0.38%)
Jul 11, 2022 38.03 38.06 37.68 37.69 118,539 -0.22(-0.58%)
Jul 08, 2022 37.79 37.91 37.73 37.91 144,555 +0.25(+0.66%)
Jul 07, 2022 37.41 37.68 37.41 37.66 42,241 +0.57(+1.54%)
Jul 06, 2022 36.93 37.19 36.83 37.09 373,503 +0.02(+0.05%)
Jul 05, 2022 36.69 37.10 36.62 37.07 54,969 -0.44(-1.17%)
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.