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 (%)
Sep 29, 2017	19.18	19.22	19.17	19.21	1,231,062	+0.01(+0.07%)
Sep 28, 2017	19.18	19.22	19.17	19.20	809,586	-0.04(-0.19%)
Sep 27, 2017	19.24	19.26	19.13	19.23	988,006	+0.12(+0.65%)
Sep 26, 2017	19.10	19.12	19.07	19.11	1,092,301	+0.10(+0.52%)
Sep 25, 2017	19.08	19.10	18.95	19.01	3,381,758	-0.02(-0.10%)
Sep 22, 2017	19.02	19.04	19.00	19.03	1,823,573	-0.06(-0.33%)
Sep 21, 2017	19.08	19.11	19.03	19.09	1,264,009	-0.03(-0.16%)
Sep 20, 2017	19.01	19.15	19.00	19.12	4,961,994	+0.12(+0.66%)
Sep 19, 2017	18.98	19.01	18.95	19.00	3,157,496	+0.12(+0.66%)
Sep 18, 2017	18.87	18.92	18.87	18.87	1,337,366	+0.10(+0.53%)
Sep 15, 2017	18.72	18.78	18.72	18.77	1,319,017	+0.08(+0.43%)
Sep 14, 2017	18.64	18.72	18.63	18.69	1,002,833	-0.01(-0.03%)
Sep 13, 2017	18.62	18.71	18.62	18.70	763,476	+0.02(+0.13%)
Sep 12, 2017	18.67	18.68	18.62	18.67	1,644,994	+0.14(+0.77%)
Sep 11, 2017	18.45	18.55	18.45	18.53	1,130,114	+0.37(+2.06%)
Sep 08, 2017	18.14	18.21	18.13	18.16	606,525	-0.06(-0.34%)
Sep 07, 2017	18.28	18.31	18.17	18.22	1,141,205	-0.04(-0.20%)
Sep 06, 2017	18.18	18.27	18.16	18.26	1,369,410	+0.19(+1.03%)
Sep 05, 2017	18.15	18.16	18.00	18.07	2,557,944	-0.34(-1.86%)

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.