Skip to main content

Japan Curr Hedged Ishares MSCI ETF (NY: HEWJ )

41.47 -0.14 (-0.34%)
Official Closing Price Updated: 8:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2016 15.11 15.24 15.11 15.20 593,463 +0.02(+0.16%)
Sep 29, 2016 15.30 15.33 15.11 15.18 1,380,196 -0.06(-0.36%)
Sep 28, 2016 15.19 15.23 15.14 15.23 586,238 +0.03(+0.22%)
Sep 27, 2016 15.11 15.21 15.11 15.20 646,139 +0.19(+1.29%)
Sep 26, 2016 14.99 15.03 14.98 15.00 329,413 -0.25(-1.65%)
Sep 23, 2016 15.27 15.28 15.24 15.26 294,125 -0.18(-1.15%)
Sep 22, 2016 15.46 15.50 15.42 15.43 1,431,612 +0.21(+1.41%)
Sep 21, 2016 15.22 15.25 15.12 15.22 1,153,493 +0.26(+1.76%)
Sep 20, 2016 14.97 14.99 14.94 14.95 640,926 +0.19(+1.29%)
Sep 19, 2016 14.79 14.84 14.75 14.76 927,487 -0.01(-0.08%)
Sep 16, 2016 14.78 14.81 14.76 14.78 1,019,585 -0.10(-0.70%)
Sep 15, 2016 14.79 14.89 14.79 14.88 642,238 +0.06(+0.37%)
Sep 14, 2016 14.93 14.93 14.80 14.83 717,804 -0.15(-1.02%)
Sep 13, 2016 15.05 15.05 14.87 14.98 687,194 -0.14(-0.95%)
Sep 12, 2016 15.00 15.13 14.97 15.12 814,573 +0.02(+0.10%)
Sep 09, 2016 15.26 15.29 15.11 15.11 515,078 -0.22(-1.44%)
Sep 08, 2016 15.22 15.34 15.21 15.33 527,628 +0.02(+0.12%)
Sep 07, 2016 15.32 15.36 15.29 15.31 1,267,780 +0.04(+0.24%)
Sep 06, 2016 15.35 15.38 15.23 15.27 567,353 -0.18(-1.15%)
Sep 02, 2016 15.38 15.45 15.45 15.45 710,455 +0.20(+1.33%)
Sep 01, 2016 15.34 15.37 15.19 15.25 726,109 +0.10(+0.65%)
Aug 31, 2016 15.18 15.18 15.06 15.15 610,840 +0.08(+0.51%)
Aug 30, 2016 15.02 15.12 15.02 15.07 931,875 +0.17(+1.15%)
Aug 29, 2016 14.91 14.96 14.90 14.90 482,792 +0.08(+0.52%)
Aug 26, 2016 14.69 14.84 14.67 14.83 1,802,471 +0.06(+0.42%)
Aug 25, 2016 14.76 14.80 14.76 14.76 538,562 -0.05(-0.35%)
Aug 24, 2016 14.83 14.84 14.80 14.82 1,923,581 +0.03(+0.23%)
Aug 23, 2016 14.76 14.81 14.76 14.78 540,818 +0.00(+0.02%)
Aug 22, 2016 14.75 14.78 14.71 14.78 6,825,494 +0.11(+0.73%)
Aug 19, 2016 14.65 14.69 14.62 14.67 2,128,361 -0.02(-0.17%)
Aug 18, 2016 14.72 14.72 14.66 14.70 1,389,899 -0.10(-0.70%)
Aug 17, 2016 14.82 14.84 14.72 14.80 386,520 +0.12(+0.84%)
Aug 16, 2016 14.73 14.73 14.57 14.68 493,549 -0.28(-1.89%)
Aug 15, 2016 14.93 14.99 14.93 14.96 467,034 +0.08(+0.51%)
Aug 12, 2016 14.90 14.92 14.88 14.88 385,509 -0.16(-1.08%)
Aug 11, 2016 14.95 15.08 14.91 15.05 718,931 +0.18(+1.20%)
Aug 10, 2016 14.89 14.92 14.86 14.87 697,329 -0.01(-0.08%)
Aug 09, 2016 14.89 14.94 14.86 14.88 458,900 +0.04(+0.29%)
Aug 08, 2016 14.89 14.90 14.81 14.84 393,471 +0.18(+1.21%)
Aug 05, 2016 14.64 14.72 14.62 14.66 552,685 +0.14(+0.93%)
Aug 04, 2016 14.50 14.53 14.44 14.53 827,904 +0.18(+1.28%)
Aug 03, 2016 14.25 14.35 14.25 14.34 631,378 -0.02(-0.13%)
Aug 02, 2016 14.48 14.48 14.25 14.36 1,397,209 -0.41(-2.78%)
Aug 01, 2016 14.77 14.81 14.72 14.77 619,133 +0.10(+0.69%)
Jul 29, 2016 14.78 14.80 14.67 14.67 1,223,108 -0.19(-1.26%)
Jul 28, 2016 14.72 14.90 14.67 14.86 1,077,687 +0.01(+0.08%)
Jul 27, 2016 14.97 14.98 14.84 14.84 766,692 +0.10(+0.71%)
Jul 26, 2016 14.73 14.82 14.72 14.74 13,551,838 -0.15(-1.03%)
Jul 25, 2016 14.97 14.98 14.86 14.89 711,497 -0.09(-0.61%)
Jul 22, 2016 14.95 15.02 14.94 14.99 648,143 +0.08(+0.54%)
Jul 21, 2016 14.95 14.99 14.85 14.91 1,198,531 -0.25(-1.66%)
Jul 20, 2016 15.10 15.19 15.08 15.16 1,007,784 +0.22(+1.48%)
Jul 19, 2016 15.02 15.02 14.89 14.94 860,815 -0.09(-0.61%)
Jul 18, 2016 14.93 15.05 14.89 15.03 1,150,894 +0.12(+0.82%)
Jul 15, 2016 15.00 15.00 14.88 14.91 4,522,581 -0.04(-0.25%)
Jul 14, 2016 14.99 15.03 14.93 14.94 5,715,887 +0.15(+1.04%)
Jul 13, 2016 14.83 14.83 14.69 14.79 2,985,503 -0.12(-0.78%)
Jul 12, 2016 14.86 14.94 14.82 14.91 4,337,437 +0.37(+2.53%)
Jul 11, 2016 14.42 14.57 14.40 14.54 3,218,229 +0.70(+5.05%)
Jul 08, 2016 13.74 13.88 13.80 13.84 920,403 +0.04(+0.31%)
Jul 07, 2016 13.86 13.87 13.74 13.80 702,272 -0.06(-0.40%)
Jul 06, 2016 13.70 13.86 13.66 13.85 2,346,264 -0.07(-0.51%)
Jul 05, 2016 13.95 13.98 13.87 13.92 799,847 -0.11(-0.78%)
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.