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 (%)
Sep 30, 2019	19.99	20.16	19.99	20.13	509,057	+0.08(+0.42%)
Sep 27, 2019	20.16	20.18	20.00	20.05	785,134	-0.28(-1.37%)
Sep 26, 2019	20.30	20.33	20.24	20.32	991,575	+0.08(+0.38%)
Sep 25, 2019	20.12	20.27	20.06	20.25	530,768	+0.19(+0.97%)
Sep 24, 2019	20.28	20.29	20.04	20.05	1,203,027	-0.03(-0.16%)
Sep 23, 2019	20.04	20.12	20.02	20.08	403,486	-0.02(-0.10%)
Sep 20, 2019	20.22	20.28	20.10	20.10	1,018,569	-0.14(-0.70%)
Sep 19, 2019	20.23	20.33	20.23	20.25	474,236	+0.09(+0.45%)
Sep 18, 2019	20.09	20.17	20.04	20.16	440,653	+0.00(+0.00%)
Sep 17, 2019	20.06	20.16	20.06	20.16	306,484	+0.08(+0.42%)
Sep 16, 2019	20.07	20.14	20.07	20.07	616,085	-0.14(-0.70%)
Sep 13, 2019	20.14	20.22	20.13	20.21	382,350	+0.23(+1.16%)
Sep 12, 2019	19.90	19.99	19.84	19.98	1,022,877	+0.19(+0.98%)
Sep 11, 2019	19.75	19.79	19.72	19.79	990,998	+0.23(+1.19%)
Sep 10, 2019	19.46	19.55	19.42	19.55	661,145	+0.12(+0.60%)
Sep 09, 2019	19.43	19.44	19.36	19.44	383,183	+0.17(+0.91%)
Sep 06, 2019	19.21	19.28	19.16	19.26	477,086	+0.03(+0.17%)
Sep 05, 2019	19.17	19.28	19.17	19.23	728,188	+0.26(+1.36%)
Sep 04, 2019	18.90	18.97	18.88	18.97	266,236	+0.16(+0.86%)

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.