iShares Currency Hedged MSCI Japan ETF

HEWJ
🏛️ usa →
49.92
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 39.52 39.79 39.52 39.64 0.1M
2021-12-30 39.74 39.78 39.57 39.58 0.1M
2021-12-29 39.57 39.69 39.49 39.64 0.1M
2021-12-28 39.81 39.90 39.78 39.81 0.1M
2021-12-27 39.58 39.79 39.55 39.76 0.1M
2021-12-23 39.47 39.72 39.47 39.65 0.1M
2021-12-22 39.62 39.91 39.59 39.90 0.1M
2021-12-21 39.62 39.87 39.60 39.82 0.0M
2021-12-20 39.22 39.48 39.16 39.48 0.0M
2021-12-17 39.85 40.03 39.71 39.81 0.2M
2021-12-16 40.54 40.54 40.20 40.27 0.0M
2021-12-15 39.85 40.39 39.84 40.39 0.2M
2021-12-14 39.49 39.59 39.37 39.57 0.1M
2021-12-13 39.62 39.69 39.50 39.53 0.1M
2021-12-10 39.90 39.90 39.73 39.88 0.1M
2021-12-09 39.86 39.99 39.80 39.86 0.1M
2021-12-08 40.25 40.28 40.17 40.27 3.1M
2021-12-07 40.01 40.26 40.00 40.26 1.5M
2021-12-06 39.12 39.36 39.06 39.30 0.1M
2021-12-03 39.41 39.42 38.81 39.06 0.1M
2021-12-02 38.45 39.03 38.45 38.94 0.4M
2021-12-01 39.08 39.21 38.20 38.24 0.1M
2021-11-30 38.50 38.59 38.15 38.54 0.2M
2021-11-29 39.36 39.47 39.06 39.21 0.1M
2021-11-26 39.45 39.54 38.87 38.93 0.1M
2021-11-24 40.55 40.76 40.51 40.76 0.1M
2021-11-23 41.05 41.22 40.90 41.18 0.1M
2021-11-22 41.18 41.27 41.02 41.03 0.0M
2021-11-19 40.87 41.00 40.85 40.95 0.0M
2021-11-18 40.90 40.95 40.72 40.95 0.1M
2021-11-17 40.85 40.88 40.70 40.79 0.1M
2021-11-16 41.14 41.24 41.10 41.24 0.3M
2021-11-15 41.09 41.10 40.98 41.07 0.2M
2021-11-12 40.83 41.01 40.81 40.99 0.2M
2021-11-11 40.43 40.53 40.42 40.52 0.0M
2021-11-10 40.38 40.58 40.13 40.23 0.1M
2021-11-09 40.59 40.59 40.31 40.46 0.1M
2021-11-08 40.80 40.84 40.74 40.81 0.0M
2021-11-05 40.96 41.01 40.82 40.98 0.1M
2021-11-04 41.01 41.08 40.87 41.07 0.1M
2021-11-03 40.53 40.91 40.51 40.85 0.1M
2021-11-02 40.53 40.67 40.50 40.60 0.1M
2021-11-01 40.70 40.74 40.50 40.67 0.1M
2021-10-29 39.84 40.08 39.84 40.06 0.2M
2021-10-28 39.85 40.00 39.80 39.99 0.1M
2021-10-27 39.87 40.01 39.73 39.74 0.3M
2021-10-26 40.37 40.42 40.12 40.14 0.0M
2021-10-25 39.89 40.10 39.76 40.01 0.1M
2021-10-22 40.08 40.09 39.85 39.90 0.1M
2021-10-21 39.68 39.91 39.61 39.77 0.0M
2021-10-20 40.52 40.58 40.47 40.53 0.0M
2021-10-19 40.50 40.65 40.49 40.60 0.1M
2021-10-18 40.16 40.38 40.13 40.33 0.0M
2021-10-15 40.53 40.65 40.46 40.50 0.0M
2021-10-14 39.90 39.92 39.82 39.92 0.1M
2021-10-13 39.44 39.48 39.23 39.38 0.1M
2021-10-12 39.58 39.72 39.49 39.53 0.3M
2021-10-11 39.99 40.07 39.68 39.68 0.0M
2021-10-08 39.12 39.20 39.04 39.13 0.3M
2021-10-07 38.91 39.26 38.91 39.07 0.0M
2021-10-06 38.30 38.78 38.09 38.74 0.1M
2021-10-05 38.96 39.28 38.92 39.17 0.1M
2021-10-04 39.25 39.26 38.42 38.69 0.1M
2021-10-01 39.75 39.96 39.46 39.86 0.1M
2021-09-30 40.50 40.52 40.16 40.17 0.0M
2021-09-29 40.71 40.93 40.67 40.78 0.1M
2021-09-28 40.94 41.00 40.57 40.61 0.1M
2021-09-27 41.26 41.38 41.24 41.36 0.1M
2021-09-24 41.22 41.35 41.22 41.31 0.0M
2021-09-23 41.08 41.34 41.08 41.29 0.0M
2021-09-22 40.77 40.99 40.77 40.88 0.0M
2021-09-21 41.13 41.16 40.97 40.97 0.1M
2021-09-20 40.60 40.84 40.41 40.68 0.1M
2021-09-17 41.52 41.54 41.32 41.45 0.0M
2021-09-16 41.51 41.72 41.47 41.67 0.0M
2021-09-15 41.36 41.66 41.36 41.66 0.0M
2021-09-14 41.66 41.67 41.32 41.38 0.1M
2021-09-13 41.65 41.74 41.50 41.74 0.1M
2021-09-10 41.57 41.57 41.07 41.08 0.2M
2021-09-09 41.02 41.22 40.96 41.09 0.1M
2021-09-08 41.17 41.22 40.94 40.96 0.1M
2021-09-07 40.69 41.15 40.67 41.07 0.2M
2021-09-03 40.03 40.50 40.03 40.50 0.3M
2021-09-02 39.51 39.56 39.36 39.41 0.0M
2021-09-01 39.20 39.39 39.19 39.26 0.1M
2021-08-31 38.72 38.80 38.63 38.63 0.1M
2021-08-30 38.48 38.48 38.38 38.38 0.0M
2021-08-27 38.23 38.45 38.23 38.45 0.1M
2021-08-26 38.31 38.38 38.18 38.23 0.0M
2021-08-25 38.33 38.46 38.33 38.40 0.0M
2021-08-24 38.24 38.50 38.24 38.36 0.1M
2021-08-23 38.02 38.13 38.01 38.06 0.1M
2021-08-20 37.31 37.63 37.31 37.62 0.1M
2021-08-19 37.47 37.64 37.44 37.59 0.1M
2021-08-18 38.09 38.18 37.90 37.90 0.1M
2021-08-17 37.84 38.06 37.84 38.04 0.0M
2021-08-16 38.10 38.24 37.99 38.24 0.1M
2021-08-13 38.76 38.76 38.57 38.66 0.0M
2021-08-12 38.75 38.82 38.62 38.82 0.0M
2021-08-11 38.91 38.94 38.85 38.94 0.0M
2021-08-10 38.39 38.50 38.38 38.49 0.0M
2021-08-09 38.25 38.44 38.23 38.40 0.2M
2021-08-06 38.41 38.43 38.33 38.36 0.1M
2021-08-05 38.23 38.33 38.23 38.29 0.0M
2021-08-04 37.86 38.05 37.86 37.96 0.1M
2021-08-03 38.05 38.22 37.85 38.22 0.1M
2021-08-02 38.28 38.31 38.00 38.07 0.1M
2021-07-30 37.84 37.99 37.79 37.86 0.1M
2021-07-29 38.31 38.32 38.11 38.14 0.1M
2021-07-28 38.15 38.29 38.10 38.17 0.1M
2021-07-27 38.03 38.03 37.64 37.92 0.1M
2021-07-26 38.21 38.35 38.16 38.33 0.4M
2021-07-23 38.44 38.55 38.39 38.54 0.0M
2021-07-22 38.20 38.29 38.12 38.17 0.0M
2021-07-21 37.94 38.27 37.94 38.23 0.1M
2021-07-20 37.41 37.90 37.34 37.83 0.2M
2021-07-19 37.40 37.46 36.99 37.23 0.3M
2021-07-16 38.32 38.36 37.93 37.98 0.1M
2021-07-15 38.33 38.45 38.21 38.28 0.0M
2021-07-14 38.95 38.95 38.82 38.85 0.1M
2021-07-13 38.94 38.95 38.74 38.83 0.2M
2021-07-12 38.67 38.89 38.67 38.88 0.4M
2021-07-09 38.43 38.69 37.37 38.67 0.5M
2021-07-08 37.46 37.70 37.35 37.59 0.1M
2021-07-07 38.52 38.52 38.36 38.43 0.0M
2021-07-06 38.69 38.70 38.23 38.41 0.1M
2021-07-02 38.76 38.76 38.63 38.71 0.0M
2021-07-01 38.82 38.98 38.76 38.98 0.1M
2021-06-30 38.68 38.86 38.67 38.86 0.1M
2021-06-29 39.12 39.12 38.96 38.97 0.0M
2021-06-28 39.10 39.11 38.92 39.01 0.0M
2021-06-25 39.11 39.21 39.09 39.18 0.0M
2021-06-24 38.95 39.07 38.92 39.03 0.0M
2021-06-23 38.77 38.81 38.71 38.74 0.0M
2021-06-22 38.96 39.05 38.86 38.95 0.0M
2021-06-21 38.40 38.81 38.38 38.80 0.1M
2021-06-18 38.44 38.51 38.29 38.32 0.0M
2021-06-17 39.24 39.34 39.15 39.29 0.1M
2021-06-16 39.37 39.55 39.28 39.49 0.1M
2021-06-15 39.35 39.42 39.29 39.38 0.1M
2021-06-14 39.07 39.19 39.03 39.18 0.0M
2021-06-11 39.03 39.08 38.98 39.06 0.0M
2021-06-10 39.04 39.11 38.86 38.86 0.0M
2021-06-09 38.88 38.95 38.82 38.82 0.1M
2021-06-08 39.15 39.17 39.04 39.04 0.1M
2021-06-07 39.09 39.16 38.99 39.14 0.1M
2021-06-04 39.02 39.21 39.00 39.15 0.3M
2021-06-03 38.83 38.98 38.80 38.94 0.0M
2021-06-02 38.79 38.79 38.67 38.70 0.1M
2021-06-01 38.58 38.58 38.29 38.34 0.1M
2021-05-28 38.83 38.86 38.69 38.69 0.1M
2021-05-27 38.34 38.52 38.34 38.45 0.2M
2021-05-26 38.15 38.28 38.13 38.25 0.0M
2021-05-25 38.23 38.25 37.96 38.01 0.0M
2021-05-24 38.08 38.16 38.06 38.10 0.2M
2021-05-21 37.94 38.04 37.84 37.97 5.3M
2021-05-20 37.66 37.76 37.61 37.71 0.0M
2021-05-19 37.31 37.62 37.19 37.55 0.1M
2021-05-18 37.80 37.85 37.61 37.61 0.0M
2021-05-17 37.25 37.27 37.13 37.23 0.0M
2021-05-14 37.41 37.63 37.40 37.61 0.2M
2021-05-13 36.84 37.12 36.83 37.09 0.1M
2021-05-12 37.25 37.41 36.73 36.84 0.1M
2021-05-11 37.51 37.82 37.42 37.80 0.1M
2021-05-10 38.80 38.84 38.48 38.48 0.0M
2021-05-07 38.35 38.52 38.35 38.50 0.1M
2021-05-06 38.24 38.46 38.15 38.46 0.0M
2021-05-05 38.02 38.37 38.02 38.24 0.1M
2021-05-04 37.93 38.01 37.65 37.83 0.1M
2021-05-03 38.06 38.23 38.06 38.21 0.1M
2021-04-30 37.83 37.94 37.71 37.84 0.1M
2021-04-29 38.21 38.21 37.81 38.00 0.0M
2021-04-28 38.00 38.03 37.87 37.88 0.0M
2021-04-27 37.81 37.99 37.77 37.99 0.0M
2021-04-26 38.23 38.29 38.13 38.20 0.1M
2021-04-23 38.01 38.39 37.95 38.29 0.2M
2021-04-22 38.26 38.26 37.92 37.98 0.1M
2021-04-21 37.46 37.92 37.46 37.92 0.2M
2021-04-20 37.88 37.90 37.48 37.57 0.2M
2021-04-19 38.78 38.78 38.33 38.47 1.4M
2021-04-16 39.08 39.08 39.01 39.07 0.0M
2021-04-15 38.99 39.05 38.98 39.00 0.1M
2021-04-14 38.82 39.03 38.82 38.87 0.0M
2021-04-13 38.88 39.03 38.83 39.02 0.2M
2021-04-12 38.97 38.97 38.82 38.87 0.1M
2021-04-09 39.12 39.23 39.09 39.23 0.2M
2021-04-08 38.76 38.82 38.70 38.81 0.0M
2021-04-07 38.83 38.96 38.80 38.96 0.3M
2021-04-06 38.83 38.93 38.78 38.85 0.2M
2021-04-05 39.37 39.60 39.37 39.60 0.1M
2021-04-01 39.01 39.29 38.99 39.29 0.2M
2021-03-31 38.90 39.13 38.88 38.93 0.2M
2021-03-30 39.12 39.26 39.07 39.18 0.1M
2021-03-29 39.12 39.31 39.01 39.28 0.1M
2021-03-26 39.14 39.46 39.14 39.46 0.0M
2021-03-25 38.38 38.83 38.38 38.76 0.0M
2021-03-24 38.21 38.45 38.21 38.25 0.0M
2021-03-23 38.71 38.83 38.57 38.57 0.0M
2021-03-22 39.13 39.37 39.12 39.23 0.0M
2021-03-19 39.52 39.52 39.09 39.50 0.0M
2021-03-18 39.35 39.59 39.21 39.21 0.1M
2021-03-17 38.93 39.13 38.92 39.12 0.0M
2021-03-16 38.92 39.03 38.90 38.91 0.0M
2021-03-15 38.68 38.84 38.63 38.83 0.0M
2021-03-12 38.40 38.61 38.40 38.61 0.1M
2021-03-11 38.02 38.10 37.87 37.92 0.1M
2021-03-10 38.03 38.16 37.99 38.06 0.2M
2021-03-09 37.85 38.09 37.85 37.99 0.3M
2021-03-08 37.74 37.94 37.70 37.73 0.1M
2021-03-05 37.80 37.97 37.44 37.97 0.1M
2021-03-04 37.58 37.76 37.38 37.45 0.2M
2021-03-03 37.71 37.76 37.56 37.56 0.2M
2021-03-02 37.74 37.81 37.64 37.65 0.1M
2021-03-01 37.74 38.07 37.74 38.04 0.2M
2021-02-26 37.57 37.57 37.32 37.32 0.1M
2021-02-25 38.37 38.41 37.71 37.80 0.1M
2021-02-24 38.06 38.36 38.03 38.31 0.1M
2021-02-23 38.31 38.51 38.13 38.39 0.1M
2021-02-22 38.43 38.59 38.40 38.40 0.0M
2021-02-19 38.59 38.74 38.59 38.69 0.0M
2021-02-18 38.38 38.51 38.32 38.47 0.0M
2021-02-17 38.98 39.10 38.84 39.02 0.1M
2021-02-16 39.13 39.21 39.06 39.10 0.1M
2021-02-12 38.39 38.60 38.39 38.59 0.1M
2021-02-11 38.21 38.26 38.15 38.26 0.0M
2021-02-10 38.16 38.17 37.93 38.03 0.0M
2021-02-09 38.04 38.14 37.98 38.08 0.0M
2021-02-08 38.14 38.18 38.03 38.06 0.0M
2021-02-05 37.54 37.55 37.41 37.53 0.1M
2021-02-04 37.01 37.24 36.98 37.22 0.0M
2021-02-03 37.02 37.08 37.02 37.03 0.1M
2021-02-02 36.60 36.84 36.60 36.83 0.0M
2021-02-01 36.44 36.53 36.29 36.53 0.1M
2021-01-29 36.31 36.40 35.86 36.07 0.2M
2021-01-28 36.41 36.82 36.37 36.67 0.1M
2021-01-27 36.66 36.69 36.35 36.39 0.1M
2021-01-26 36.96 37.04 36.93 36.99 0.0M
2021-01-25 36.72 37.04 36.59 37.03 0.6M
2021-01-22 36.76 36.97 36.70 36.94 0.1M
2021-01-21 36.85 36.85 36.60 36.82 0.1M
2021-01-20 36.79 36.97 36.72 36.95 0.0M
2021-01-19 36.87 36.90 36.78 36.88 0.2M
2021-01-15 36.72 36.77 36.49 36.70 0.1M
2021-01-14 37.20 37.35 37.19 37.20 0.2M
2021-01-13 36.88 37.00 36.85 36.93 0.4M
2021-01-12 36.72 36.82 36.67 36.77 0.0M
2021-01-11 36.75 36.81 36.71 36.72 0.0M
2021-01-08 36.86 37.01 36.65 37.01 0.0M
2021-01-07 36.19 36.33 36.19 36.32 0.0M
2021-01-06 35.68 36.23 35.68 36.12 0.1M
2021-01-05 35.40 35.63 35.39 35.54 0.0M
2021-01-04 35.74 35.74 35.35 35.36 0.1M