Japan Curr Hedged Ishares MSCI ETF (NY: HEWJ )

40.31 -0.27 (-0.67%)
Streaming Delayed Price Updated: 3:36 PM EST, Nov 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2022 40.71 40.87 40.57 40.58 95,830 -0.39(-0.95%)
Nov 25, 2022 40.90 41.04 40.90 40.97 1,072,664 +0.18(+0.44%)
Nov 23, 2022 40.87 40.93 40.72 40.79 32,879 +0.01(+0.02%)
Nov 22, 2022 40.51 40.80 40.48 40.78 193,817 +0.61(+1.52%)
Nov 21, 2022 40.08 40.20 40.01 40.17 94,088 +0.19(+0.48%)
Nov 18, 2022 39.98 40.02 39.89 39.98 111,909 +0.04(+0.10%)
Nov 17, 2022 39.65 39.96 39.65 39.94 85,769 +0.11(+0.28%)
Nov 16, 2022 39.86 39.86 39.73 39.83 9,956 -0.04(-0.10%)
Nov 15, 2022 40.02 40.18 39.81 39.87 30,424 +0.14(+0.35%)
Nov 14, 2022 39.85 40.05 39.73 39.73 121,929 -0.26(-0.64%)
Nov 11, 2022 39.92 40.05 39.84 39.98 21,344 +0.07(+0.17%)
Nov 10, 2022 39.65 39.92 39.58 39.92 354,993 +0.80(+2.04%)
Nov 09, 2022 39.35 39.50 39.12 39.12 324,694 -0.46(-1.16%)
Nov 08, 2022 39.57 39.73 39.41 39.58 54,725 +0.32(+0.82%)
Nov 07, 2022 39.18 39.34 39.17 39.26 25,689 +0.15(+0.38%)
Nov 04, 2022 38.95 39.11 38.88 39.11 28,540 +0.40(+1.03%)
Nov 03, 2022 38.57 38.86 38.55 38.71 27,918 +0.03(+0.08%)
Nov 02, 2022 39.09 38.65 38.68 59,409 -0.38(-0.97%)
Nov 01, 2022 39.16 39.20 38.93 39.06 121,489 +0.19(+0.49%)
Oct 31, 2022 38.81 38.93 38.79 38.87 24,007 +0.06(+0.15%)
Oct 28, 2022 38.40 38.81 38.40 38.81 9,280 +0.69(+1.81%)
Oct 27, 2022 38.41 38.48 38.11 38.12 109,866 -0.45(-1.17%)
Oct 26, 2022 38.60 38.84 38.56 38.57 46,385 -0.21(-0.54%)
Oct 25, 2022 38.38 38.78 38.38 38.78 495,785 +0.59(+1.54%)
Oct 24, 2022 38.12 38.20 37.92 38.19 142,856 +0.08(+0.21%)
Oct 21, 2022 38.01 38.13 37.76 38.11 109,679 +0.06(+0.16%)
Oct 20, 2022 38.16 38.36 38.03 38.05 38,749 +0.05(+0.13%)
Oct 19, 2022 38.03 38.16 37.84 38.00 52,444 -0.04(-0.11%)
Oct 18, 2022 38.37 38.37 37.92 38.04 284,272 -0.14(-0.37%)
Oct 17, 2022 38.01 38.21 38.01 38.18 57,407 +0.51(+1.35%)
Oct 14, 2022 38.09 38.19 37.65 37.67 100,622 -0.24(-0.63%)
Oct 13, 2022 36.81 37.95 36.81 37.91 43,380 +0.44(+1.17%)
Oct 12, 2022 37.44 37.59 37.39 37.47 179,338 +0.02(+0.05%)
Oct 11, 2022 37.53 37.78 37.37 37.45 190,744 -0.34(-0.90%)
Oct 10, 2022 37.82 37.88 37.61 37.79 530,421 -0.08(-0.21%)
Oct 07, 2022 38.12 38.12 37.83 37.87 31,572 -0.29(-0.76%)
Oct 06, 2022 38.25 38.40 38.15 38.16 2,846,257 -0.23(-0.60%)
Oct 05, 2022 38.21 38.51 38.15 38.39 127,073 -0.28(-0.72%)
Oct 04, 2022 38.33 38.68 38.21 38.67 320,185 +1.04(+2.76%)
Oct 03, 2022 37.37 37.75 37.27 37.63 164,375 +0.73(+1.98%)
Sep 30, 2022 36.92 37.24 36.89 36.90 17,924 -0.29(-0.77%)
Sep 29, 2022 37.20 37.26 36.99 37.19 27,100 -0.24(-0.65%)
Sep 28, 2022 36.94 37.49 36.93 37.43 156,964 +0.46(+1.24%)
Sep 27, 2022 37.17 37.25 36.84 36.97 217,202 -0.16(-0.43%)
Sep 26, 2022 37.20 37.36 37.05 37.13 171,839 -0.32(-0.85%)
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%)
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.