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 (%)
Aug 31, 2022 26.39 26.43 26.25 26.26 19,173 -0.07(-0.28%)
Aug 30, 2022 26.61 26.61 26.30 26.33 159,127 -0.05(-0.17%)
Aug 29, 2022 26.29 26.45 26.29 26.38 165,017 -0.03(-0.13%)
Aug 26, 2022 26.74 26.76 26.41 26.41 77,186 -0.42(-1.57%)
Aug 25, 2022 26.65 26.83 26.65 26.83 259,718 +0.17(+0.64%)
Aug 24, 2022 26.55 26.69 26.55 26.66 53,822 +0.05(+0.18%)
Aug 23, 2022 26.64 26.69 26.58 26.61 172,210 -0.05(-0.18%)
Aug 22, 2022 26.74 26.76 26.61 26.66 34,004 -0.15(-0.57%)
Aug 19, 2022 26.89 26.89 26.79 26.81 20,928 -0.29(-1.09%)
Aug 18, 2022 26.99 27.11 26.90 27.11 1,992,485 +0.09(+0.33%)
Aug 17, 2022 26.99 27.11 26.92 27.02 601,950 +0.10(+0.38%)
Aug 16, 2022 26.82 26.96 26.80 26.92 32,134 +0.03(+0.13%)
Aug 15, 2022 26.69 26.91 26.69 26.88 330,315 +0.10(+0.38%)
Aug 12, 2022 26.70 26.78 26.67 26.78 26,767 +0.39(+1.50%)
Aug 11, 2022 26.33 26.43 26.33 26.39 43,103 +0.06(+0.22%)
Aug 10, 2022 26.30 26.37 26.21 26.33 115,793 +0.31(+1.17%)
Aug 09, 2022 26.15 26.15 26.02 26.02 18,554 -0.27(-1.03%)
Aug 08, 2022 26.42 26.47 26.26 26.30 216,355 +0.01(+0.05%)
Aug 05, 2022 26.15 26.34 26.15 26.28 150,785 +0.27(+1.04%)
Aug 04, 2022 26.11 26.14 26.00 26.01 70,349 -0.26(-1.01%)
Aug 03, 2022 26.17 26.30 26.14 26.27 54,523 +0.18(+0.68%)
Aug 02, 2022 26.04 26.25 26.02 26.10 678,583 -0.26(-1.00%)
Aug 01, 2022 26.30 26.44 26.28 26.36 60,195 -0.01(-0.03%)
Jul 29, 2022 26.19 26.37 26.18 26.37 97,572 +0.10(+0.39%)
Jul 28, 2022 26.20 26.31 26.05 26.27 2,302,784 -0.21(-0.81%)
Jul 27, 2022 26.25 26.50 26.25 26.48 156,111 +0.48(+1.83%)
Jul 26, 2022 26.14 26.14 26.00 26.01 34,151 -0.27(-1.03%)
Jul 25, 2022 26.27 26.28 26.20 26.28 608,979 +0.13(+0.49%)
Jul 22, 2022 26.43 26.43 26.10 26.15 49,137 -0.22(-0.85%)
Jul 21, 2022 26.19 26.37 26.19 26.37 85,917 +0.22(+0.86%)
Jul 20, 2022 26.14 26.18 26.09 26.15 233,959 +0.10(+0.39%)
Jul 19, 2022 25.79 26.04 25.78 26.04 747,679 +0.39(+1.53%)
Jul 18, 2022 25.82 25.87 25.61 25.65 439,768 -0.05(-0.21%)
Jul 15, 2022 25.56 25.71 25.52 25.71 27,223 +0.24(+0.94%)
Jul 14, 2022 25.34 25.49 25.27 25.47 19,333 +0.02(+0.08%)
Jul 13, 2022 25.21 25.47 25.21 25.45 217,807 -0.01(-0.05%)
Jul 12, 2022 25.39 25.58 25.35 25.46 183,844 -0.10(-0.38%)
Jul 11, 2022 25.79 25.81 25.55 25.56 174,820 -0.15(-0.58%)
Jul 08, 2022 25.62 25.71 25.58 25.71 213,188 +0.17(+0.66%)
Jul 07, 2022 25.37 25.55 25.37 25.54 62,296 +0.39(+1.54%)
Jul 06, 2022 25.04 25.22 24.97 25.15 550,840 +0.01(+0.05%)
Jul 05, 2022 24.88 25.16 24.83 25.14 81,067 -0.06(-0.25%)
Jul 01, 2022 24.90 25.20 24.79 25.20 236,421 +0.07(+0.29%)
Jun 30, 2022 25.01 25.20 24.90 25.12 999,732 -0.26(-1.01%)
Jun 29, 2022 25.45 25.49 25.35 25.38 103,824 -0.02(-0.09%)
Jun 28, 2022 25.76 25.79 25.40 25.40 40,338 +0.12(+0.49%)
Jun 27, 2022 25.39 25.39 25.28 25.28 30,212 -0.21(-0.82%)
Jun 24, 2022 25.18 25.49 25.18 25.49 57,227 +0.53(+2.13%)
Jun 23, 2022 24.94 24.96 24.75 24.96 449,147 -0.07(-0.27%)
Jun 22, 2022 24.94 25.16 24.94 25.02 86,409 -0.21(-0.83%)
Jun 21, 2022 25.11 25.25 25.08 25.23 287,113 +0.55(+2.23%)
Jun 17, 2022 24.62 24.77 24.57 24.68 128,082 +0.28(+1.14%)
Jun 16, 2022 24.46 24.52 24.35 24.40 800,151 -0.66(-2.64%)
Jun 15, 2022 25.02 25.18 24.86 25.06 813,265 -0.02(-0.08%)
Jun 14, 2022 25.12 25.20 24.95 25.08 469,056 -0.02(-0.08%)
Jun 13, 2022 25.29 25.33 25.07 25.10 952,762 -0.68(-2.63%)
Jun 10, 2022 25.98 26.00 25.75 25.78 611,797 -0.48(-1.82%)
Jun 09, 2022 26.49 26.51 26.25 26.26 536,097 -0.14(-0.53%)
Jun 08, 2022 26.45 26.51 26.35 26.40 346,600 -0.03(-0.10%)
Jun 07, 2022 26.15 26.45 26.15 26.43 351,696 +0.24(+0.90%)
Jun 06, 2022 26.22 26.28 26.13 26.19 143,016 +0.32(+1.22%)
Jun 03, 2022 25.87 25.94 25.85 25.88 77,584 -0.34(-1.31%)
Jun 02, 2022 25.98 26.22 25.92 26.22 564,733 +0.19(+0.72%)
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.