Skip to main content

Japan Curr Hedged Ishares MSCI ETF (NY: HEWJ )

41.82 +0.08 (+0.19%)
Official Closing Price Updated: 8:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2023 30.33 30.33 30.14 30.26 66,182 -0.32(-1.06%)
May 30, 2023 30.72 30.72 30.51 30.59 120,401 -0.35(-1.14%)
May 26, 2023 30.75 30.97 30.72 30.94 69,134 +0.19(+0.61%)
May 25, 2023 30.60 30.75 30.54 30.75 93,308 +0.33(+1.09%)
May 24, 2023 30.39 30.45 30.33 30.42 228,251 -0.13(-0.42%)
May 23, 2023 30.52 30.73 30.48 30.55 48,602 -0.46(-1.49%)
May 22, 2023 30.92 31.04 30.88 31.01 39,898 +0.26(+0.86%)
May 19, 2023 30.75 30.79 30.55 30.74 154,653 -0.08(-0.25%)
May 18, 2023 30.79 30.82 30.67 30.82 56,630 +0.23(+0.74%)
May 17, 2023 30.43 30.60 30.39 30.60 25,886 +0.49(+1.63%)
May 16, 2023 30.15 30.22 30.09 30.11 164,992 -0.01(-0.03%)
May 15, 2023 29.99 30.12 29.96 30.12 150,998 +0.27(+0.92%)
May 12, 2023 29.76 29.84 29.71 29.84 67,458 +0.39(+1.33%)
May 11, 2023 29.34 29.46 29.28 29.45 32,286 +0.16(+0.53%)
May 10, 2023 29.45 29.45 29.15 29.29 1,779,343 -0.35(-1.17%)
May 09, 2023 29.51 29.66 29.51 29.64 4,658 +0.34(+1.15%)
May 08, 2023 29.30 29.30 29.23 29.30 80,246 -0.02(-0.07%)
May 05, 2023 29.09 29.33 29.09 29.32 187,370 +0.55(+1.91%)
May 04, 2023 28.85 28.85 28.72 28.77 77,205 -0.12(-0.41%)
May 03, 2023 29.00 29.14 28.89 28.89 9,272 -0.15(-0.51%)
May 02, 2023 29.21 29.21 28.85 29.04 25,997 -0.41(-1.40%)
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.