Indicators

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

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	19.97	20.08	19.84	20.01	364,888	-0.20(-0.97%)
May 28, 2020	20.29	20.41	20.18	20.21	186,780	+0.25(+1.24%)
May 27, 2020	19.99	19.99	19.85	19.96	533,251	+0.29(+1.46%)
May 26, 2020	19.62	19.72	19.62	19.67	152,020	+0.65(+3.44%)
May 22, 2020	19.00	19.03	18.95	19.02	798,777	+0.03(+0.17%)
May 21, 2020	19.12	19.16	18.99	18.99	308,327	-0.23(-1.19%)
May 20, 2020	19.25	19.30	19.14	19.22	243,112	+0.24(+1.27%)
May 19, 2020	19.06	19.15	18.94	18.97	466,056	-0.11(-0.58%)
May 18, 2020	18.90	19.12	18.90	19.09	764,012	+0.44(+2.38%)
May 15, 2020	18.54	18.65	18.54	18.64	287,015	+0.04(+0.21%)
May 14, 2020	18.38	18.62	18.28	18.60	125,409	-0.22(-1.15%)
May 13, 2020	18.94	18.95	18.76	18.82	131,116	+0.06(+0.31%)
May 12, 2020	19.00	19.03	18.76	18.76	1,139,962	-0.34(-1.78%)
May 11, 2020	18.99	19.14	18.99	19.10	687,121	+0.34(+1.81%)
May 08, 2020	18.66	18.76	18.66	18.76	235,456	+0.39(+2.10%)
May 07, 2020	18.40	18.46	18.35	18.37	124,031	+0.32(+1.77%)
May 06, 2020	18.31	18.31	18.05	18.05	73,542	-0.22(-1.22%)
May 05, 2020	18.33	18.39	18.19	18.28	51,405	+0.22(+1.19%)
May 04, 2020	18.03	18.14	17.97	18.06	473,273	-0.15(-0.83%)

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.