Skip to main content

Japan Curr Hedged Ishares MSCI ETF (NY: HEWJ )

44.45 +0.13 (+0.29%)
Official Closing Price Updated: 8:00 PM EDT, Jul 5, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 05, 2024 44.54 44.54 44.35 44.45 71,047 +0.13(+0.29%)
Jul 03, 2024 44.19 44.35 44.14 44.32 135,023 +0.37(+0.84%)
Jul 02, 2024 43.71 43.98 43.67 43.95 402,610 +0.74(+1.70%)
Jul 01, 2024 43.44 43.49 43.19 43.21 20,492 -0.13(-0.31%)
Jun 28, 2024 43.19 43.52 43.19 43.35 162,852 +0.36(+0.83%)
Jun 27, 2024 42.75 43.01 42.72 42.99 24,813 +0.22(+0.51%)
Jun 26, 2024 42.66 42.84 42.61 42.77 395,287 +0.20(+0.47%)
Jun 25, 2024 42.49 42.64 42.41 42.57 20,783 +0.64(+1.52%)
Jun 24, 2024 41.92 42.10 41.92 41.94 30,409 +0.32(+0.76%)
Jun 21, 2024 41.49 41.65 41.43 41.62 20,458 -0.06(-0.15%)
Jun 20, 2024 41.59 41.71 41.55 41.68 41,854 +0.14(+0.35%)
Jun 18, 2024 41.39 41.54 41.36 41.54 50,500 +0.08(+0.19%)
Jun 17, 2024 41.15 41.49 41.15 41.46 68,210 -0.18(-0.43%)
Jun 14, 2024 41.60 41.65 41.48 41.64 18,375 +0.07(+0.17%)
Jun 13, 2024 41.74 41.74 41.34 41.57 226,890 -0.71(-1.67%)
Jun 12, 2024 42.27 42.38 42.18 42.28 65,763 +0.17(+0.40%)
Jun 11, 2024 42.24 42.25 42.06 42.11 319,706 -0.47(-1.10%)
Jun 10, 2024 42.36 42.65 42.33 42.57 46,933 +0.43(+1.01%)
Jun 07, 2024 42.13 42.34 42.07 42.15 283,848 +0.04(+0.09%)
Jun 06, 2024 42.28 42.28 42.04 42.11 147,360 -0.12(-0.28%)
Jun 05, 2024 42.02 42.26 41.96 42.23 63,068 +0.17(+0.40%)
Jun 04, 2024 42.14 42.15 41.91 42.06 52,917 -0.29(-0.68%)
Jun 03, 2024 42.47 42.55 42.19 42.35 26,096 -0.01(-0.02%)
May 31, 2024 42.30 42.36 42.02 42.36 218,030 +0.64(+1.52%)
May 30, 2024 41.61 41.76 41.58 41.72 72,971 +0.20(+0.48%)
May 29, 2024 41.64 41.67 41.50 41.52 21,828 -0.71(-1.67%)
May 28, 2024 42.25 42.28 42.12 42.23 43,958 +0.30(+0.71%)
May 24, 2024 41.88 41.99 41.86 41.93 16,692 +0.49(+1.17%)
May 23, 2024 42.01 42.01 41.39 41.44 106,006 -0.14(-0.33%)
May 22, 2024 41.58 41.65 41.48 41.58 200,337 -0.32(-0.76%)
May 21, 2024 42.00 42.01 41.81 41.90 293,991 -0.28(-0.66%)
May 20, 2024 42.07 42.25 42.07 42.18 196,872 +0.47(+1.12%)
May 17, 2024 41.74 41.77 41.60 41.71 22,464 +0.33(+0.79%)
May 16, 2024 41.69 41.73 41.34 41.38 136,623 -0.27(-0.64%)
May 15, 2024 41.56 41.65 41.50 41.65 50,193 +0.09(+0.22%)
May 14, 2024 41.40 41.58 41.37 41.56 30,910 +0.35(+0.84%)
May 13, 2024 41.12 41.22 41.07 41.21 116,335 +0.02(+0.05%)
May 10, 2024 41.35 41.39 41.16 41.19 29,441 -0.14(-0.34%)
May 09, 2024 41.04 41.35 41.04 41.33 52,349 +0.14(+0.34%)
May 08, 2024 41.05 41.25 41.02 41.19 233,944 -0.29(-0.69%)
May 07, 2024 41.52 41.56 41.42 41.48 245,038 -0.26(-0.62%)
May 06, 2024 41.60 41.74 41.55 41.74 32,044 +0.53(+1.28%)
May 03, 2024 40.99 41.22 40.91 41.21 49,514 +0.41(+1.00%)
May 02, 2024 41.14 41.15 40.73 40.81 545,596 -0.30(-0.74%)
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.