Skip to main content

Japan Curr Hedged Ishares MSCI ETF (NY: HEWJ )

42.05 -0.09 (-0.21%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 42.10 42.15 41.98 42.14 83,036 +0.11(+0.26%)
Mar 26, 2024 42.06 42.18 42.00 42.03 79,672 +0.21(+0.50%)
Mar 25, 2024 41.75 41.91 41.71 41.82 88,279 -0.47(-1.11%)
Mar 22, 2024 42.32 42.36 42.23 42.29 124,960 -0.07(-0.17%)
Mar 21, 2024 42.22 42.37 42.16 42.36 196,718 +0.39(+0.93%)
Mar 20, 2024 41.91 42.01 41.78 41.97 155,223 +0.39(+0.94%)
Mar 19, 2024 41.35 41.67 41.30 41.58 64,843 +0.58(+1.41%)
Mar 18, 2024 40.84 41.00 40.77 41.00 138,006 +0.70(+1.74%)
Mar 15, 2024 40.11 40.34 40.11 40.30 550,483 +0.51(+1.28%)
Mar 14, 2024 40.00 40.02 39.66 39.79 154,512 -0.05(-0.13%)
Mar 13, 2024 39.75 39.84 39.69 39.84 89,722 -0.31(-0.77%)
Mar 12, 2024 39.89 40.19 39.81 40.15 199,587 +0.42(+1.06%)
Mar 11, 2024 39.84 39.85 39.61 39.73 369,456 -0.90(-2.22%)
Mar 08, 2024 40.86 40.96 40.60 40.63 198,293 -0.39(-0.95%)
Mar 07, 2024 40.97 41.08 40.89 41.02 99,666 -0.35(-0.85%)
Mar 06, 2024 41.33 41.50 41.24 41.37 121,973 +0.49(+1.20%)
Mar 05, 2024 41.05 41.13 40.81 40.88 70,905 +0.05(+0.12%)
Mar 04, 2024 40.89 40.92 40.76 40.83 88,311 -0.15(-0.37%)
Mar 01, 2024 40.85 40.98 40.77 40.98 164,174 +0.79(+1.97%)
Feb 29, 2024 40.23 40.23 39.98 40.19 77,700 +0.10(+0.25%)
Feb 28, 2024 40.09 40.20 40.04 40.09 36,252 -0.22(-0.55%)
Feb 27, 2024 40.24 40.34 40.23 40.31 64,270 +0.03(+0.07%)
Feb 26, 2024 40.40 40.41 40.23 40.28 88,137 +0.05(+0.12%)
Feb 23, 2024 40.20 40.31 40.20 40.23 68,121 +0.09(+0.22%)
Feb 22, 2024 40.09 40.18 40.02 40.14 350,466 +0.70(+1.78%)
Feb 21, 2024 39.42 39.53 39.33 39.44 391,895 -0.01(-0.03%)
Feb 20, 2024 39.44 39.50 39.32 39.45 62,436 +0.10(+0.25%)
Feb 16, 2024 39.41 39.50 39.27 39.35 314,152 +0.09(+0.23%)
Feb 15, 2024 39.04 39.31 39.00 39.26 263,890 +0.20(+0.51%)
Feb 14, 2024 38.95 39.06 38.84 39.06 271,197 +0.11(+0.28%)
Feb 13, 2024 39.09 39.15 38.81 38.95 216,479 +0.24(+0.62%)
Feb 12, 2024 38.57 38.83 38.57 38.71 58,318 +0.19(+0.49%)
Feb 09, 2024 38.38 38.52 38.34 38.52 42,954 +0.15(+0.39%)
Feb 08, 2024 38.31 38.37 38.14 38.37 298,259 +0.19(+0.50%)
Feb 07, 2024 38.11 38.19 38.02 38.18 44,316 +0.37(+0.98%)
Feb 06, 2024 37.85 37.97 37.71 37.81 154,944 -0.23(-0.60%)
Feb 05, 2024 38.10 38.16 37.92 38.04 77,425 -0.12(-0.31%)
Feb 02, 2024 37.91 38.17 37.84 38.16 233,310 +0.32(+0.85%)
Feb 01, 2024 37.65 37.85 37.42 37.84 264,149 +0.18(+0.48%)
Jan 31, 2024 37.89 37.89 37.58 37.66 112,862 +0.07(+0.19%)
Jan 30, 2024 37.54 37.62 37.50 37.59 69,428 -0.06(-0.17%)
Jan 29, 2024 37.65 37.69 37.50 37.66 40,942 +0.30(+0.82%)
Jan 26, 2024 37.35 37.49 37.31 37.35 403,283 -0.26(-0.69%)
Jan 25, 2024 37.65 37.65 37.45 37.61 310,434 -0.04(-0.11%)
Jan 24, 2024 37.57 37.79 37.53 37.65 248,404 -0.15(-0.40%)
Jan 23, 2024 37.67 37.81 37.65 37.80 99,194 -0.24(-0.63%)
Jan 22, 2024 37.93 38.08 37.91 38.04 53,462 +0.42(+1.12%)
Jan 19, 2024 37.48 37.63 37.38 37.62 93,856 +0.08(+0.21%)
Jan 18, 2024 37.28 37.54 37.28 37.54 84,538 +0.33(+0.89%)
Jan 17, 2024 37.07 37.21 37.01 37.21 316,298 -0.25(-0.67%)
Jan 16, 2024 37.54 37.61 37.37 37.46 94,070 +0.29(+0.78%)
Jan 12, 2024 37.14 37.24 37.09 37.17 194,744 +0.26(+0.70%)
Jan 11, 2024 37.11 37.11 36.75 36.91 87,412 +0.26(+0.71%)
Jan 10, 2024 36.55 36.70 36.55 36.65 146,697 +0.88(+2.46%)
Jan 09, 2024 35.58 35.78 35.58 35.77 69,023 -0.11(-0.31%)
Jan 08, 2024 35.56 35.88 35.47 35.88 122,213 +0.38(+1.07%)
Jan 05, 2024 35.55 35.74 35.48 35.50 102,860 +0.31(+0.88%)
Jan 04, 2024 35.21 35.37 35.19 35.19 171,931 +0.24(+0.69%)
Jan 03, 2024 34.96 35.08 34.92 34.95 28,991 +0.13(+0.37%)
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.