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 (%)
Oct 30, 2015 17.60 17.60 17.49 17.49 3,621,072 -0.13(-0.73%)
Oct 29, 2015 17.59 17.66 17.56 17.61 498,384 -0.22(-1.22%)
Oct 28, 2015 17.61 17.84 17.61 17.83 792,586 +0.27(+1.54%)
Oct 27, 2015 17.50 17.57 17.50 17.56 279,410 -0.21(-1.16%)
Oct 26, 2015 17.79 17.83 17.71 17.77 200,542 -0.08(-0.46%)
Oct 23, 2015 17.71 17.92 17.71 17.85 889,341 +0.25(+1.43%)
Oct 22, 2015 17.39 17.67 17.39 17.60 1,026,750 +0.33(+1.91%)
Oct 21, 2015 17.34 17.39 17.25 17.27 289,208 +0.22(+1.31%)
Oct 20, 2015 17.02 17.08 17.02 17.05 316,941 -0.06(-0.34%)
Oct 19, 2015 17.02 17.10 16.96 17.10 562,769 -0.07(-0.41%)
Oct 16, 2015 17.10 17.18 17.05 17.17 256,375 +0.15(+0.90%)
Oct 15, 2015 16.88 17.05 16.80 17.02 725,794 +0.48(+2.88%)
Oct 14, 2015 16.73 16.79 16.51 16.55 2,937,488 -0.33(-1.98%)
Oct 13, 2015 16.93 17.03 16.86 16.88 2,059,796 -0.23(-1.37%)
Oct 12, 2015 17.10 17.13 17.05 17.12 324,857 -0.01(-0.03%)
Oct 09, 2015 17.13 17.17 17.08 17.12 409,655 +0.11(+0.62%)
Oct 08, 2015 16.92 17.07 16.88 17.02 329,092 +0.02(+0.14%)
Oct 07, 2015 16.97 17.04 16.85 16.99 606,772 +0.23(+1.40%)
Oct 06, 2015 16.79 16.83 16.70 16.76 640,501 -0.16(-0.97%)
Oct 05, 2015 16.80 16.97 16.79 16.92 649,863 +0.46(+2.82%)
Oct 02, 2015 15.98 16.46 15.93 16.46 836,462 +0.21(+1.27%)
Oct 01, 2015 16.23 16.25 16.06 16.25 659,695 +0.11(+0.69%)
Sep 30, 2015 16.03 16.15 15.88 16.14 1,478,920 +0.36(+2.31%)
Sep 29, 2015 15.78 15.86 15.68 15.78 1,883,189 -0.20(-1.25%)
Sep 28, 2015 16.27 16.28 15.94 15.98 1,124,280 -0.51(-3.10%)
Sep 25, 2015 16.60 16.64 16.36 16.49 764,924 +0.49(+3.08%)
Sep 24, 2015 15.89 16.01 15.67 15.99 1,312,830 -0.15(-0.91%)
Sep 23, 2015 16.18 16.21 16.04 16.14 464,606 +0.02(+0.11%)
Sep 22, 2015 16.06 16.16 15.98 16.12 369,853 -0.31(-1.86%)
Sep 21, 2015 16.41 16.49 16.30 16.43 1,652,675 +0.17(+1.05%)
Sep 18, 2015 16.25 16.38 16.23 16.26 1,185,985 -0.49(-2.95%)
Sep 17, 2015 16.80 17.04 16.73 16.75 823,245 -0.15(-0.87%)
Sep 16, 2015 16.78 16.93 16.78 16.90 787,496 +0.17(+1.02%)
Sep 15, 2015 16.50 16.76 16.45 16.73 1,496,047 +0.18(+1.10%)
Sep 14, 2015 16.55 16.55 16.45 16.55 252,571 -0.13(-0.77%)
Sep 11, 2015 16.60 16.68 16.51 16.68 1,567,915 +0.00(+0.00%)
Sep 10, 2015 16.69 16.72 16.59 16.68 965,846 +0.04(+0.21%)
Sep 09, 2015 17.03 17.03 16.62 16.64 5,891,710 +0.06(+0.35%)
Sep 08, 2015 16.48 16.60 16.43 16.58 1,085,232 +0.49(+3.03%)
Sep 04, 2015 16.15 16.09 16.09 16.09 1,419,568 -0.66(-3.96%)
Sep 03, 2015 16.73 16.92 16.72 16.76 1,523,026 +0.06(+0.35%)
Sep 02, 2015 16.75 16.75 16.45 16.70 1,189,240 +0.41(+2.49%)
Sep 01, 2015 16.32 16.53 16.24 16.29 1,138,132 -1.00(-5.81%)
Aug 31, 2015 17.33 17.42 17.23 17.30 450,072 -0.33(-1.87%)
Aug 28, 2015 17.46 17.64 17.42 17.63 2,162,545 +0.16(+0.91%)
Aug 27, 2015 17.21 17.55 17.15 17.47 3,612,563 +0.50(+2.94%)
Aug 26, 2015 16.80 16.97 16.43 16.97 3,553,613 +0.83(+5.13%)
Aug 25, 2015 16.28 17.06 16.11 16.14 2,076,685 +0.18(+1.14%)
Aug 24, 2015 15.11 16.36 14.68 15.96 3,032,917 -1.22(-7.08%)
Aug 21, 2015 17.70 17.79 17.16 17.17 2,020,413 -0.80(-4.48%)
Aug 20, 2015 18.24 18.28 17.98 17.98 4,315,920 -0.59(-3.16%)
Aug 19, 2015 18.71 18.72 18.53 18.57 412,766 -0.28(-1.47%)
Aug 18, 2015 18.85 18.90 18.82 18.84 641,815 -0.17(-0.90%)
Aug 17, 2015 18.89 19.01 18.88 19.01 300,974 +0.06(+0.34%)
Aug 14, 2015 18.88 18.99 18.87 18.95 442,461 -0.04(-0.19%)
Aug 13, 2015 18.86 19.00 18.82 18.98 471,595 +0.19(+1.03%)
Aug 12, 2015 18.67 18.80 18.50 18.79 1,689,940 -0.26(-1.36%)
Aug 11, 2015 19.00 19.08 18.98 19.05 744,904 -0.25(-1.28%)
Aug 10, 2015 19.22 19.32 19.22 19.29 396,975 +0.31(+1.64%)
Aug 07, 2015 19.06 19.07 18.93 18.98 460,615 -0.01(-0.03%)
Aug 06, 2015 19.05 19.05 18.92 18.99 568,115 -0.07(-0.37%)
Aug 05, 2015 19.03 19.13 19.00 19.06 2,301,059 +0.19(+1.00%)
Aug 04, 2015 18.78 18.90 18.78 18.87 582,120 +0.01(+0.03%)
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.