iShares Currency Hedged MSCI Japan ETF (HEWJ)
NYSEARCA: HEWJ · Real-Time Price · USD
44.21
+1.38 (3.22%)
At close: May 12, 2025, 4:00 PM
44.21
0.00 (0.00%)
After-hours: May 12, 2025, 8:00 PM EDT
HEWJ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 43.81 | 44.29 | 43.74 | 44.21 | 44.21 | 3.22% | 216,834 |
| May 9, 2025 | 42.85 | 43.01 | 42.71 | 42.83 | 42.83 | -0.44% | 14,040 |
| May 8, 2025 | 42.00 | 43.13 | 42.00 | 43.02 | 43.02 | 1.63% | 31,345 |
| May 7, 2025 | 42.27 | 42.52 | 42.13 | 42.33 | 42.33 | 0.14% | 95,029 |
| May 6, 2025 | 42.28 | 42.51 | 42.22 | 42.27 | 42.27 | -0.70% | 97,080 |
| May 5, 2025 | 42.65 | 42.79 | 42.52 | 42.57 | 42.57 | -0.42% | 48,471 |
| May 2, 2025 | 42.36 | 42.75 | 42.12 | 42.75 | 42.75 | 0.61% | 20,682 |
| May 1, 2025 | 42.21 | 42.67 | 42.21 | 42.49 | 42.49 | 1.17% | 67,026 |
| Apr 30, 2025 | 41.41 | 42.00 | 41.20 | 42.00 | 42.00 | 0.19% | 168,463 |
| Apr 29, 2025 | 41.72 | 42.01 | 41.61 | 41.92 | 41.92 | 0.48% | 39,845 |
| Apr 28, 2025 | 41.65 | 41.83 | 41.54 | 41.72 | 41.72 | 0.51% | 57,197 |
| Apr 25, 2025 | 41.20 | 41.56 | 41.20 | 41.51 | 41.51 | 1.87% | 7,730 |
| Apr 24, 2025 | 40.39 | 41.05 | 40.39 | 40.75 | 40.75 | 0.10% | 5,619 |
| Apr 23, 2025 | 40.46 | 40.88 | 40.46 | 40.71 | 40.71 | 2.21% | 31,892 |
| Apr 22, 2025 | 39.59 | 40.11 | 39.59 | 39.83 | 39.83 | 2.36% | 24,384 |
| Apr 21, 2025 | 39.15 | 39.28 | 38.57 | 38.91 | 38.91 | -1.84% | 45,941 |
| Apr 17, 2025 | 39.49 | 39.81 | 39.49 | 39.64 | 39.64 | 2.72% | 17,299 |
| Apr 16, 2025 | 38.96 | 39.22 | 38.40 | 38.59 | 38.59 | -1.96% | 32,710 |
| Apr 15, 2025 | 39.13 | 39.55 | 39.13 | 39.36 | 39.36 | 0.95% | 35,691 |
| Apr 14, 2025 | 39.11 | 39.20 | 38.65 | 38.99 | 38.99 | 1.80% | 59,271 |
| Apr 11, 2025 | 37.32 | 38.49 | 37.32 | 38.30 | 38.30 | 0.92% | 187,443 |
| Apr 10, 2025 | 38.38 | 38.39 | 36.91 | 37.95 | 37.95 | -5.60% | 197,221 |
| Apr 9, 2025 | 36.00 | 40.20 | 35.91 | 40.20 | 40.20 | 9.09% | 119,419 |
| Apr 8, 2025 | 40.01 | 40.01 | 36.29 | 36.85 | 36.85 | -0.59% | 160,552 |
| Apr 7, 2025 | 35.86 | 37.86 | 35.81 | 37.07 | 37.07 | 0.79% | 147,211 |
| Apr 4, 2025 | 37.26 | 37.54 | 36.47 | 36.78 | 36.78 | -5.62% | 133,550 |
| Apr 3, 2025 | 39.24 | 39.54 | 38.81 | 38.97 | 38.97 | -6.75% | 103,390 |
| Apr 2, 2025 | 41.13 | 41.81 | 41.04 | 41.79 | 41.79 | 0.34% | 71,208 |
| Apr 1, 2025 | 41.37 | 41.75 | 40.88 | 41.65 | 41.65 | -0.69% | 123,040 |
| Mar 31, 2025 | 41.62 | 42.04 | 41.55 | 41.94 | 41.94 | -0.79% | 105,280 |
| Mar 28, 2025 | 42.67 | 42.74 | 42.21 | 42.28 | 42.28 | -2.80% | 34,263 |
| Mar 27, 2025 | 43.47 | 43.63 | 43.39 | 43.50 | 43.50 | 0.13% | 45,399 |
| Mar 26, 2025 | 43.68 | 43.75 | 43.37 | 43.44 | 43.44 | -0.91% | 99,131 |
| Mar 25, 2025 | 43.55 | 43.84 | 43.48 | 43.84 | 43.84 | 0.34% | 1,833,697 |
| Mar 24, 2025 | 43.37 | 43.70 | 43.37 | 43.69 | 43.69 | 0.69% | 45,586 |
| Mar 21, 2025 | 43.15 | 43.44 | 43.11 | 43.39 | 43.39 | 0.30% | 46,079 |
| Mar 20, 2025 | 42.87 | 43.28 | 42.86 | 43.26 | 43.26 | -0.55% | 55,408 |
| Mar 19, 2025 | 43.37 | 43.59 | 43.37 | 43.50 | 43.50 | 0.93% | 33,016 |
| Mar 18, 2025 | 43.10 | 43.18 | 42.95 | 43.10 | 43.10 | -0.19% | 69,715 |
| Mar 17, 2025 | 42.85 | 43.27 | 42.85 | 43.18 | 43.18 | 1.46% | 63,881 |
| Mar 14, 2025 | 42.24 | 42.60 | 42.24 | 42.56 | 42.56 | 2.21% | 218,505 |
| Mar 13, 2025 | 41.83 | 41.96 | 41.51 | 41.64 | 41.64 | -0.74% | 80,750 |
| Mar 12, 2025 | 41.97 | 42.05 | 41.64 | 41.95 | 41.95 | 2.29% | 99,997 |
| Mar 11, 2025 | 41.18 | 41.27 | 40.58 | 41.01 | 41.01 | -0.44% | 114,682 |
| Mar 10, 2025 | 41.36 | 41.48 | 40.92 | 41.19 | 41.19 | -2.53% | 33,049 |
| Mar 7, 2025 | 41.72 | 42.28 | 41.52 | 42.26 | 42.26 | 0.98% | 59,287 |
| Mar 6, 2025 | 42.09 | 42.43 | 41.84 | 41.85 | 41.85 | -1.46% | 60,758 |
| Mar 5, 2025 | 42.00 | 42.57 | 41.93 | 42.47 | 42.47 | 1.99% | 39,267 |
| Mar 4, 2025 | 41.50 | 42.19 | 41.00 | 41.64 | 41.64 | -1.12% | 74,368 |
| Mar 3, 2025 | 42.80 | 42.94 | 41.85 | 42.11 | 42.11 | 0.44% | 53,898 |