Indicators

Japan Curr Hedged Ishares MSCI ETF (NY: HEWJ )

42.51 +0.17 (+0.40%)

Official Closing Price Updated: 8:00 PM EDT, Jun 5, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	17.97	18.01	17.75	17.84	1,191,693	-0.15(-0.81%)
Dec 28, 2018	18.08	18.09	17.90	17.99	911,915	-0.08(-0.47%)
Dec 27, 2018	17.76	18.07	17.57	18.07	1,782,626	+0.18(+1.03%)
Dec 26, 2018	17.58	17.92	17.34	17.89	1,272,943	+0.57(+3.29%)
Dec 24, 2018	17.46	17.58	17.29	17.32	314,443	-0.39(-2.21%)
Dec 21, 2018	17.82	18.00	17.68	17.71	1,868,953	-0.58(-3.18%)
Dec 20, 2018	18.37	18.44	18.07	18.29	3,746,287	-0.31(-1.67%)
Dec 19, 2018	18.76	18.97	18.46	18.60	1,826,330	-0.27(-1.41%)
Dec 18, 2018	18.94	19.02	18.80	18.87	1,334,414	-0.01(-0.03%)
Dec 17, 2018	19.07	19.09	18.77	18.88	1,153,598	-0.23(-1.19%)
Dec 14, 2018	19.16	19.25	19.10	19.10	457,199	-0.27(-1.37%)
Dec 13, 2018	19.42	19.48	19.34	19.37	1,413,845	+0.01(+0.07%)
Dec 12, 2018	19.45	19.51	19.34	19.36	1,094,385	+0.20(+1.06%)
Dec 11, 2018	19.23	19.28	19.01	19.15	934,739	+0.01(+0.03%)
Dec 10, 2018	19.12	19.22	18.85	19.15	991,719	-0.04(-0.20%)
Dec 07, 2018	19.37	19.46	19.11	19.19	1,682,722	-0.14(-0.72%)
Dec 06, 2018	19.09	19.36	18.87	19.32	2,706,616	-0.05(-0.26%)
Dec 04, 2018	19.86	19.87	19.34	19.37	8,139,796	-0.90(-4.46%)

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.