Japan Curr Hedged Ishares MSCI ETF (NY: HEWJ )

42.21 +0.49 (+1.17%)
Official Closing Price Updated: 8:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2024 42.16 42.27 42.14 42.21 16,581 +0.49(+1.17%)
May 23, 2024 42.29 42.29 41.67 41.72 105,299 -0.14(-0.33%)
May 22, 2024 41.86 41.93 41.76 41.86 199,000 -0.32(-0.76%)
May 21, 2024 42.28 42.29 42.09 42.18 292,029 -0.28(-0.66%)
May 20, 2024 42.35 42.53 42.35 42.46 195,559 +0.47(+1.12%)
May 17, 2024 42.02 42.05 41.88 41.99 22,315 +0.33(+0.79%)
May 16, 2024 41.97 42.01 41.62 41.66 135,712 -0.27(-0.64%)
May 15, 2024 41.84 41.93 41.77 41.93 49,858 +0.09(+0.22%)
May 14, 2024 41.68 41.86 41.65 41.84 30,704 +0.35(+0.84%)
May 13, 2024 41.40 41.49 41.35 41.49 115,559 +0.02(+0.05%)
May 10, 2024 41.63 41.67 41.44 41.47 29,245 -0.14(-0.34%)
May 09, 2024 41.32 41.62 41.32 41.61 52,000 +0.14(+0.34%)
May 08, 2024 41.33 41.53 41.30 41.47 232,383 -0.29(-0.69%)
May 07, 2024 41.80 41.84 41.70 41.76 243,403 -0.26(-0.62%)
May 06, 2024 41.88 42.02 41.82 42.02 31,831 +0.53(+1.28%)
May 03, 2024 41.27 41.49 41.18 41.49 49,184 +0.41(+1.00%)
May 02, 2024 41.42 41.43 41.00 41.08 541,955 -0.30(-0.74%)
May 01, 2024 41.59 41.77 41.36 41.38 224,027 -0.16(-0.37%)
Apr 30, 2024 41.85 41.93 41.51 41.54 213,051 +0.19(+0.46%)
Apr 29, 2024 41.44 41.46 41.24 41.35 33,884 -0.13(-0.31%)
Apr 26, 2024 41.02 41.48 41.00 41.48 57,271 +0.96(+2.37%)
Apr 25, 2024 40.20 40.57 40.12 40.52 37,623 -0.52(-1.27%)
Apr 24, 2024 41.02 41.05 40.85 41.04 134,026 +0.31(+0.76%)
Apr 23, 2024 40.57 40.77 40.53 40.73 310,272 +0.09(+0.22%)
Apr 22, 2024 40.42 40.75 40.39 40.64 66,285 +0.47(+1.17%)
Apr 19, 2024 40.32 40.39 40.10 40.17 145,466 -0.25(-0.62%)
Apr 18, 2024 40.50 40.71 40.39 40.42 258,232 +0.00(+0.00%)
Apr 17, 2024 40.66 40.73 40.32 40.42 646,262 -0.51(-1.25%)
Apr 16, 2024 41.06 41.12 40.87 40.93 460,834 -0.44(-1.06%)
Apr 15, 2024 41.99 42.02 41.34 41.37 93,184 +0.07(+0.18%)
Apr 12, 2024 41.44 41.59 41.25 41.30 39,220 -0.55(-1.30%)
Apr 11, 2024 41.70 41.87 41.46 41.84 44,401 +0.49(+1.19%)
Apr 10, 2024 41.30 41.47 41.19 41.35 105,007 -0.36(-0.86%)
Apr 09, 2024 41.90 41.90 41.50 41.71 58,796 +0.17(+0.41%)
Apr 08, 2024 41.58 41.70 41.54 41.54 40,196 +0.27(+0.65%)
Apr 05, 2024 41.21 41.35 41.12 41.27 63,083 +0.25(+0.61%)
Apr 04, 2024 41.88 41.88 41.02 41.02 524,089 -0.57(-1.37%)
Apr 03, 2024 41.35 41.66 41.35 41.59 160,163 +0.34(+0.82%)
Apr 02, 2024 41.22 41.27 41.06 41.25 84,406 -0.25(-0.60%)
Apr 01, 2024 41.51 41.52 41.35 41.50 218,120 -0.55(-1.31%)
Mar 28, 2024 41.89 42.08 41.87 42.05 480,763 -0.09(-0.21%)
Mar 27, 2024 42.10 42.15 41.98 42.14 83,036 +0.11(+0.26%)
Mar 26, 2024 42.06 42.18 42.00 42.03 79,672 +0.21(+0.50%)
Mar 25, 2024 41.75 41.91 41.71 41.82 88,279 -0.47(-1.11%)
Mar 22, 2024 42.32 42.36 42.23 42.29 124,960 -0.07(-0.17%)
Mar 21, 2024 42.22 42.37 42.16 42.36 196,718 +0.39(+0.93%)
Mar 20, 2024 41.91 42.01 41.78 41.97 155,223 +0.39(+0.94%)
Mar 19, 2024 41.35 41.67 41.30 41.58 64,843 +0.58(+1.41%)
Mar 18, 2024 40.84 41.00 40.77 41.00 138,006 +0.70(+1.74%)
Mar 15, 2024 40.11 40.34 40.11 40.30 550,483 +0.51(+1.28%)
Mar 14, 2024 40.00 40.02 39.66 39.79 154,512 -0.05(-0.13%)
Mar 13, 2024 39.75 39.84 39.69 39.84 89,722 -0.31(-0.77%)
Mar 12, 2024 39.89 40.19 39.81 40.15 199,587 +0.42(+1.06%)
Mar 11, 2024 39.84 39.85 39.61 39.73 369,456 -0.90(-2.22%)
Mar 08, 2024 40.86 40.96 40.60 40.63 198,293 -0.39(-0.95%)
Mar 07, 2024 40.97 41.08 40.89 41.02 99,666 -0.35(-0.85%)
Mar 06, 2024 41.33 41.50 41.24 41.37 121,973 +0.49(+1.20%)
Mar 05, 2024 41.05 41.13 40.81 40.88 70,905 +0.05(+0.12%)
Mar 04, 2024 40.89 40.92 40.76 40.83 88,311 -0.15(-0.37%)
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.