iShares Currency Hedged MSCI Japan ETF (HEWJ)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 03:59PM EDT
After hours:
Time Period:
May 04, 2023 - May 04, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 03, 2024 | 41.27 | 41.49 | 41.18 | 41.49 | 41.49 | 49,184 |
| May 02, 2024 | 41.42 | 41.43 | 41.00 | 41.08 | 41.08 | 542,000 |
| May 01, 2024 | 41.59 | 41.77 | 41.36 | 41.39 | 41.39 | 224,000 |
| Apr 30, 2024 | 41.85 | 41.93 | 41.51 | 41.54 | 41.54 | 213,100 |
| Apr 29, 2024 | 41.44 | 41.46 | 41.24 | 41.35 | 41.35 | 33,900 |
| Apr 26, 2024 | 41.02 | 41.48 | 41.00 | 41.48 | 41.48 | 57,300 |
| Apr 25, 2024 | 40.20 | 40.57 | 40.12 | 40.52 | 40.52 | 37,600 |
| Apr 24, 2024 | 41.02 | 41.05 | 40.85 | 41.04 | 41.04 | 134,000 |
| Apr 23, 2024 | 40.57 | 40.78 | 40.53 | 40.73 | 40.73 | 310,300 |
| Apr 22, 2024 | 40.42 | 40.75 | 40.39 | 40.64 | 40.64 | 66,300 |
| Apr 19, 2024 | 40.32 | 40.39 | 40.10 | 40.17 | 40.17 | 145,500 |
| Apr 18, 2024 | 40.50 | 40.71 | 40.39 | 40.42 | 40.42 | 258,200 |
| Apr 17, 2024 | 40.66 | 40.73 | 40.32 | 40.42 | 40.42 | 646,300 |
| Apr 16, 2024 | 41.06 | 41.12 | 40.87 | 40.93 | 40.93 | 460,800 |
| Apr 15, 2024 | 41.99 | 42.02 | 41.34 | 41.37 | 41.37 | 93,200 |
| Apr 12, 2024 | 41.44 | 41.59 | 41.25 | 41.30 | 41.30 | 39,200 |
| Apr 11, 2024 | 41.70 | 41.87 | 41.46 | 41.84 | 41.84 | 44,400 |
| Apr 10, 2024 | 41.30 | 41.47 | 41.19 | 41.35 | 41.35 | 105,000 |
| Apr 09, 2024 | 41.90 | 41.90 | 41.50 | 41.71 | 41.71 | 58,800 |
| Apr 08, 2024 | 41.58 | 41.70 | 41.54 | 41.54 | 41.54 | 40,200 |
| Apr 05, 2024 | 41.21 | 41.35 | 41.12 | 41.27 | 41.27 | 63,100 |
| Apr 04, 2024 | 41.88 | 41.88 | 41.02 | 41.02 | 41.02 | 524,100 |
| Apr 03, 2024 | 41.35 | 41.66 | 41.35 | 41.59 | 41.59 | 160,200 |
| Apr 02, 2024 | 41.22 | 41.27 | 41.06 | 41.25 | 41.25 | 84,400 |
| Apr 01, 2024 | 41.51 | 41.52 | 41.35 | 41.50 | 41.50 | 218,100 |
| Mar 28, 2024 | 41.89 | 42.08 | 41.87 | 42.05 | 42.05 | 480,800 |
| Mar 27, 2024 | 42.10 | 42.15 | 41.98 | 42.14 | 42.14 | 83,000 |
| Mar 26, 2024 | 42.06 | 42.18 | 42.00 | 42.03 | 42.03 | 79,700 |
| Mar 25, 2024 | 41.75 | 41.92 | 41.71 | 41.82 | 41.82 | 88,300 |
| Mar 22, 2024 | 42.32 | 42.36 | 42.23 | 42.29 | 42.29 | 125,000 |
| Mar 21, 2024 | 42.22 | 42.37 | 42.16 | 42.36 | 42.36 | 196,700 |
| Mar 20, 2024 | 41.91 | 42.01 | 41.78 | 41.97 | 41.97 | 155,200 |
| Mar 19, 2024 | 41.35 | 41.67 | 41.30 | 41.58 | 41.58 | 64,800 |
| Mar 18, 2024 | 40.84 | 41.00 | 40.77 | 41.00 | 41.00 | 138,000 |
| Mar 15, 2024 | 40.11 | 40.34 | 40.11 | 40.30 | 40.30 | 550,500 |
| Mar 14, 2024 | 40.00 | 40.02 | 39.66 | 39.79 | 39.79 | 154,500 |
| Mar 13, 2024 | 39.75 | 39.84 | 39.69 | 39.84 | 39.84 | 89,700 |
| Mar 12, 2024 | 39.89 | 40.19 | 39.81 | 40.15 | 40.15 | 199,600 |
| Mar 11, 2024 | 39.84 | 39.85 | 39.61 | 39.73 | 39.73 | 369,500 |
| Mar 08, 2024 | 40.86 | 40.96 | 40.60 | 40.63 | 40.63 | 198,300 |
| Mar 07, 2024 | 40.97 | 41.08 | 40.89 | 41.02 | 41.02 | 99,700 |
| Mar 06, 2024 | 41.33 | 41.50 | 41.24 | 41.37 | 41.37 | 122,000 |
| Mar 05, 2024 | 41.05 | 41.13 | 40.81 | 40.88 | 40.88 | 70,900 |
| Mar 04, 2024 | 40.89 | 40.92 | 40.76 | 40.83 | 40.83 | 88,300 |
| Mar 01, 2024 | 40.85 | 40.98 | 40.77 | 40.98 | 40.98 | 164,200 |
| Feb 29, 2024 | 40.23 | 40.23 | 39.98 | 40.19 | 40.19 | 77,700 |
| Feb 28, 2024 | 40.09 | 40.20 | 40.04 | 40.09 | 40.09 | 36,300 |
| Feb 27, 2024 | 40.24 | 40.35 | 40.23 | 40.31 | 40.31 | 64,300 |
| Feb 26, 2024 | 40.40 | 40.41 | 40.23 | 40.28 | 40.28 | 88,100 |
| Feb 23, 2024 | 40.20 | 40.31 | 40.20 | 40.23 | 40.23 | 68,100 |
| Feb 22, 2024 | 40.09 | 40.18 | 40.02 | 40.14 | 40.14 | 350,500 |
| Feb 21, 2024 | 39.42 | 39.53 | 39.33 | 39.44 | 39.44 | 391,900 |
| Feb 20, 2024 | 39.44 | 39.50 | 39.32 | 39.45 | 39.45 | 62,400 |
| Feb 16, 2024 | 39.41 | 39.50 | 39.27 | 39.35 | 39.35 | 314,200 |
| Feb 15, 2024 | 39.04 | 39.31 | 39.00 | 39.26 | 39.26 | 263,900 |
| Feb 14, 2024 | 38.95 | 39.06 | 38.84 | 39.06 | 39.06 | 271,200 |
| Feb 13, 2024 | 39.09 | 39.15 | 38.81 | 38.95 | 38.95 | 216,500 |
| Feb 12, 2024 | 38.57 | 38.83 | 38.57 | 38.71 | 38.71 | 58,300 |
| Feb 09, 2024 | 38.38 | 38.52 | 38.34 | 38.52 | 38.52 | 43,000 |
| Feb 08, 2024 | 38.31 | 38.37 | 38.14 | 38.37 | 38.37 | 298,300 |
| Feb 07, 2024 | 38.11 | 38.19 | 38.02 | 38.18 | 38.18 | 44,300 |
| Feb 06, 2024 | 37.85 | 37.97 | 37.71 | 37.81 | 37.81 | 154,900 |
| Feb 05, 2024 | 38.10 | 38.16 | 37.92 | 38.04 | 38.04 | 77,400 |
| Feb 02, 2024 | 37.91 | 38.17 | 37.84 | 38.16 | 38.16 | 233,300 |
| Feb 01, 2024 | 37.65 | 37.85 | 37.42 | 37.84 | 37.84 | 264,100 |
| Jan 31, 2024 | 37.89 | 37.89 | 37.58 | 37.66 | 37.66 | 112,900 |
| Jan 30, 2024 | 37.54 | 37.62 | 37.50 | 37.59 | 37.59 | 69,400 |
| Jan 29, 2024 | 37.65 | 37.69 | 37.50 | 37.66 | 37.66 | 40,900 |
| Jan 26, 2024 | 37.35 | 37.49 | 37.31 | 37.35 | 37.35 | 403,300 |
| Jan 25, 2024 | 37.65 | 37.65 | 37.45 | 37.61 | 37.61 | 310,400 |
| Jan 24, 2024 | 37.57 | 37.79 | 37.53 | 37.65 | 37.65 | 248,400 |
| Jan 23, 2024 | 37.67 | 37.81 | 37.65 | 37.80 | 37.80 | 99,100 |
| Jan 22, 2024 | 37.93 | 38.08 | 37.91 | 38.04 | 38.04 | 53,500 |
| Jan 19, 2024 | 37.48 | 37.64 | 37.38 | 37.62 | 37.62 | 93,900 |
| Jan 18, 2024 | 37.28 | 37.54 | 37.28 | 37.54 | 37.54 | 84,500 |
| Jan 17, 2024 | 37.07 | 37.21 | 37.01 | 37.21 | 37.21 | 316,300 |
| Jan 16, 2024 | 37.54 | 37.61 | 37.37 | 37.46 | 37.46 | 94,100 |
| Jan 12, 2024 | 37.14 | 37.24 | 37.09 | 37.17 | 37.17 | 194,700 |
| Jan 11, 2024 | 37.11 | 37.11 | 36.75 | 36.91 | 36.91 | 87,400 |
| Jan 10, 2024 | 36.55 | 36.71 | 36.55 | 36.65 | 36.65 | 146,700 |
| Jan 09, 2024 | 35.58 | 35.78 | 35.53 | 35.77 | 35.77 | 69,000 |
| Jan 08, 2024 | 35.56 | 35.88 | 35.47 | 35.88 | 35.88 | 122,200 |
| Jan 05, 2024 | 35.55 | 35.74 | 35.48 | 35.50 | 35.50 | 102,900 |
| Jan 04, 2024 | 35.21 | 35.37 | 35.19 | 35.19 | 35.19 | 171,900 |
| Jan 03, 2024 | 34.96 | 35.08 | 34.92 | 34.95 | 34.95 | 29,000 |
| Jan 02, 2024 | 34.79 | 35.03 | 34.73 | 34.82 | 34.82 | 48,000 |
| Dec 29, 2023 | 35.12 | 35.12 | 34.79 | 34.91 | 34.91 | 69,400 |
| Dec 28, 2023 | 34.92 | 34.99 | 34.73 | 34.90 | 34.90 | 66,100 |
| Dec 27, 2023 | 34.79 | 34.89 | 34.75 | 34.79 | 34.79 | 30,000 |
| Dec 26, 2023 | 34.62 | 34.78 | 34.61 | 34.76 | 34.76 | 13,500 |
| Dec 22, 2023 | 34.68 | 34.84 | 34.62 | 34.76 | 34.76 | 50,700 |
| Dec 22, 2023 | 0.517 Dividend | |||||
| Dec 21, 2023 | 34.94 | 35.11 | 34.88 | 35.10 | 34.58 | 40,500 |
| Dec 20, 2023 | 35.14 | 35.29 | 34.79 | 34.83 | 34.32 | 47,100 |
| Dec 19, 2023 | 35.25 | 35.27 | 34.97 | 35.08 | 34.56 | 48,000 |
| Dec 18, 2023 | 34.73 | 34.75 | 34.62 | 34.70 | 34.19 | 27,200 |
| Dec 15, 2023 | 34.76 | 34.77 | 34.52 | 34.59 | 34.08 | 146,800 |
| Dec 14, 2023 | 34.71 | 34.82 | 34.63 | 34.76 | 34.25 | 324,600 |
| Dec 13, 2023 | 35.20 | 35.26 | 35.07 | 35.25 | 34.73 | 282,200 |
| Dec 12, 2023 | 35.14 | 35.32 | 35.14 | 35.31 | 34.79 | 76,900 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.