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
2022-12-30 26.37 26.39 26.08 26.16 0.2M
2022-12-29 26.66 26.85 26.65 26.79 0.1M
2022-12-28 26.75 26.83 26.57 26.59 0.0M
2022-12-27 26.66 26.73 26.62 26.67 0.1M
2022-12-23 26.54 26.69 26.53 26.67 0.1M
2022-12-22 26.67 26.72 26.42 26.64 0.1M
2022-12-21 26.76 26.78 26.66 26.67 2.6M
2022-12-20 26.76 26.81 26.58 26.61 0.4M
2022-12-19 27.38 27.43 27.33 27.35 0.1M
2022-12-16 27.40 27.46 27.30 27.41 0.0M
2022-12-15 27.69 27.71 27.57 27.62 0.1M
2022-12-14 27.94 28.02 27.76 27.77 0.1M
2022-12-13 28.07 28.12 27.81 27.89 0.4M
2022-12-12 28.89 28.89 27.70 27.94 0.2M
2022-12-09 27.70 27.86 27.67 27.70 0.3M
2022-12-08 27.48 27.63 27.43 27.60 0.1M
2022-12-07 27.39 27.53 27.37 27.37 0.1M
2022-12-06 27.51 27.53 27.29 27.41 0.2M
2022-12-05 27.58 27.59 27.39 27.46 0.8M
2022-12-02 27.54 27.72 27.53 27.57 0.3M
2022-12-01 40.27 40.27 39.94 39.99 0.1M
2022-11-30 40.39 40.63 40.18 40.54 0.3M
2022-11-29 40.33 40.39 40.18 40.28 0.3M
2022-11-28 40.71 40.87 40.57 40.58 0.1M
2022-11-25 40.90 41.04 40.90 40.97 1.1M
2022-11-23 40.87 40.93 40.72 40.79 0.0M
2022-11-22 40.51 40.80 40.48 40.78 0.2M
2022-11-21 40.08 40.20 40.01 40.17 0.1M
2022-11-18 39.98 40.02 39.89 39.98 0.1M
2022-11-17 39.65 39.96 39.65 39.94 0.1M
2022-11-16 39.86 39.86 39.73 39.83 0.0M
2022-11-15 40.02 40.18 39.81 39.87 0.0M
2022-11-14 39.85 40.05 39.73 39.73 0.1M
2022-11-11 39.92 40.05 39.84 39.99 0.0M
2022-11-10 39.65 39.92 39.58 39.92 0.4M
2022-11-09 39.35 39.50 39.12 39.12 0.3M
2022-11-08 39.57 39.73 39.41 39.58 0.1M
2022-11-07 39.18 39.34 39.17 39.26 0.0M
2022-11-04 38.95 39.11 38.88 39.11 0.0M
2022-11-03 38.57 38.86 38.55 38.71 0.0M
2022-11-02 39.09 39.16 38.65 38.68 0.1M
2022-11-01 39.16 39.20 38.93 39.06 0.1M
2022-10-31 38.81 38.93 38.79 38.87 0.0M
2022-10-28 38.40 38.81 38.40 38.81 0.0M
2022-10-27 38.41 38.48 38.11 38.12 0.1M
2022-10-26 38.60 38.84 38.57 38.57 0.0M
2022-10-25 38.38 38.78 38.38 38.78 0.5M
2022-10-24 38.12 38.20 37.92 38.19 0.1M
2022-10-21 38.01 38.13 37.76 38.11 0.1M
2022-10-20 38.16 38.36 38.03 38.05 0.0M
2022-10-19 38.03 38.16 37.84 38.00 0.1M
2022-10-18 38.37 38.37 37.92 38.04 0.3M
2022-10-17 38.01 38.21 38.01 38.18 0.1M
2022-10-14 38.09 38.19 37.65 37.67 0.1M
2022-10-13 36.81 37.95 36.81 37.91 0.0M
2022-10-12 37.44 37.59 37.39 37.47 0.2M
2022-10-11 37.53 37.78 37.37 37.45 0.2M
2022-10-10 37.82 37.88 37.61 37.79 0.5M
2022-10-07 38.12 38.12 37.83 37.87 0.0M
2022-10-06 38.25 38.40 38.15 38.16 2.8M
2022-10-05 38.21 38.51 38.15 38.39 0.1M
2022-10-04 38.33 38.68 38.21 38.67 0.3M
2022-10-03 37.37 37.75 37.27 37.63 0.2M
2022-09-30 36.92 37.24 36.89 36.90 0.0M
2022-09-29 37.20 37.26 37.00 37.19 0.0M
2022-09-28 36.94 37.49 36.93 37.43 0.2M
2022-09-27 37.17 37.25 36.84 36.97 0.2M
2022-09-26 37.20 37.36 37.05 37.13 0.2M
2022-09-23 37.46 37.52 37.21 37.45 0.2M
2022-09-22 37.90 38.00 37.73 37.91 0.2M
2022-09-21 38.32 38.51 38.00 38.02 0.0M
2022-09-20 38.50 38.50 38.22 38.38 0.2M
2022-09-19 38.25 38.68 38.25 38.66 0.7M
2022-09-16 38.43 38.55 38.34 38.42 0.1M
2022-09-15 38.65 38.80 38.59 38.61 0.0M
2022-09-14 38.78 38.88 38.65 38.84 0.3M
2022-09-13 39.07 39.07 38.62 38.64 0.0M
2022-09-12 39.45 39.59 39.39 39.45 0.3M
2022-09-09 39.14 39.41 39.14 39.38 0.1M
2022-09-08 38.71 39.05 38.71 39.04 0.2M
2022-09-07 38.25 38.54 38.25 38.50 0.2M
2022-09-06 38.43 38.50 38.27 38.31 0.0M
2022-09-02 38.64 38.74 38.14 38.21 0.1M
2022-09-01 38.43 38.62 38.35 38.60 0.1M
2022-08-31 38.93 38.98 38.71 38.73 0.0M
2022-08-30 39.24 39.24 38.79 38.83 0.1M
2022-08-29 38.77 39.01 38.77 38.90 0.1M
2022-08-26 39.43 39.46 38.95 38.95 0.1M
2022-08-25 39.30 39.57 39.30 39.57 0.2M
2022-08-24 39.16 39.36 39.16 39.32 0.0M
2022-08-23 39.29 39.36 39.20 39.25 0.1M
2022-08-22 39.43 39.47 39.25 39.32 0.0M
2022-08-19 39.65 39.66 39.51 39.55 0.0M
2022-08-18 39.80 39.98 39.67 39.98 1.4M
2022-08-17 39.81 39.98 39.70 39.85 0.4M
2022-08-16 39.55 39.76 39.52 39.70 0.0M
2022-08-15 39.36 39.69 39.36 39.65 0.2M
2022-08-12 39.38 39.50 39.33 39.50 0.0M
2022-08-11 38.83 38.98 38.83 38.92 0.0M
2022-08-10 38.79 38.89 38.65 38.83 0.1M
2022-08-09 38.56 38.56 38.37 38.38 0.0M
2022-08-08 38.96 39.04 38.73 38.78 0.1M
2022-08-05 38.56 38.84 38.56 38.76 0.1M
2022-08-04 38.50 38.55 38.35 38.36 0.0M
2022-08-03 38.60 38.79 38.55 38.75 0.0M
2022-08-02 38.41 38.71 38.37 38.49 0.5M
2022-08-01 38.78 39.00 38.76 38.88 0.0M
2022-07-29 38.63 38.89 38.61 38.89 0.1M
2022-07-28 38.64 38.80 38.42 38.74 1.6M
2022-07-27 38.72 39.08 38.72 39.06 0.1M
2022-07-26 38.55 38.55 38.35 38.35 0.0M
2022-07-25 38.74 38.75 38.64 38.75 0.4M
2022-07-22 38.98 38.98 38.49 38.56 0.0M
2022-07-21 38.63 38.89 38.63 38.89 0.1M
2022-07-20 38.55 38.61 38.47 38.56 0.2M
2022-07-19 38.03 38.41 38.02 38.41 0.5M
2022-07-18 38.08 38.15 37.77 37.83 0.3M
2022-07-15 37.70 37.91 37.64 37.91 0.0M
2022-07-14 37.37 37.59 37.27 37.56 0.0M
2022-07-13 37.18 37.57 37.18 37.53 0.1M
2022-07-12 37.44 37.72 37.38 37.55 0.1M
2022-07-11 38.03 38.06 37.68 37.69 0.1M
2022-07-08 37.79 37.91 37.73 37.91 0.1M
2022-07-07 37.41 37.68 37.41 37.66 0.0M
2022-07-06 36.93 37.19 36.83 37.09 0.4M
2022-07-05 36.69 37.10 36.62 37.07 0.1M
2022-07-01 37.07 37.52 36.90 37.51 0.2M
2022-06-30 37.23 37.52 37.06 37.40 0.7M
2022-06-29 37.89 37.94 37.73 37.78 0.1M
2022-06-28 38.35 38.39 37.81 37.82 0.0M
2022-06-27 37.79 37.79 37.63 37.63 0.0M
2022-06-24 37.48 37.94 37.48 37.94 0.0M
2022-06-23 37.12 37.15 36.85 37.15 0.3M
2022-06-22 37.12 37.45 37.12 37.25 0.1M
2022-06-21 37.38 37.59 37.34 37.56 0.2M
2022-06-17 36.65 36.88 36.58 36.74 0.1M
2022-06-16 36.41 36.50 36.25 36.33 0.5M
2022-06-15 37.24 37.48 37.01 37.31 0.5M
2022-06-14 37.40 37.52 37.14 37.34 0.3M
2022-06-13 37.65 37.70 37.32 37.37 0.6M
2022-06-10 38.68 38.70 38.33 38.38 0.4M
2022-06-09 39.44 39.46 39.08 39.09 0.4M
2022-06-08 39.37 39.46 39.23 39.30 0.2M
2022-06-07 38.93 39.37 38.93 39.34 0.2M
2022-06-06 39.03 39.11 38.90 38.99 0.1M
2022-06-03 38.51 38.61 38.48 38.52 0.1M
2022-06-02 38.68 39.03 38.59 39.03 0.4M
2022-06-01 38.99 39.01 38.60 38.75 0.0M
2022-05-31 38.32 38.44 38.23 38.29 0.1M
2022-05-27 38.07 38.31 38.07 38.31 0.0M
2022-05-26 37.73 38.17 37.73 38.03 0.0M
2022-05-25 37.44 37.90 37.44 37.75 0.1M
2022-05-24 37.62 37.67 37.31 37.57 0.2M
2022-05-23 37.84 38.14 37.76 38.04 0.4M
2022-05-20 37.88 37.88 37.18 37.67 0.1M
2022-05-19 36.76 37.34 36.76 37.11 0.7M
2022-05-18 37.57 37.58 36.89 36.95 0.4M
2022-05-17 37.61 37.70 37.40 37.68 0.1M
2022-05-16 37.26 37.53 37.21 37.31 0.1M
2022-05-13 37.26 37.60 37.26 37.55 0.1M
2022-05-12 36.44 36.62 36.20 36.54 0.3M
2022-05-11 36.92 37.27 36.57 36.61 0.9M
2022-05-10 37.37 37.38 36.87 37.11 0.1M
2022-05-09 37.48 37.55 36.99 37.02 0.1M
2022-05-06 38.15 38.28 37.88 38.15 0.1M
2022-05-05 38.46 38.53 37.68 37.87 0.3M
2022-05-04 38.24 38.73 37.90 38.65 0.5M
2022-05-03 38.09 38.42 37.96 38.30 0.4M
2022-05-02 37.93 38.06 37.63 38.06 0.3M
2022-04-29 38.61 38.81 37.85 37.87 0.1M
2022-04-28 38.28 38.74 38.16 38.64 0.7M
2022-04-27 37.29 37.50 37.17 37.29 0.1M
2022-04-26 37.37 37.37 36.85 36.85 0.5M
2022-04-25 37.55 37.82 37.32 37.82 0.5M
2022-04-22 38.18 38.26 37.69 37.70 0.1M
2022-04-21 38.82 38.82 38.15 38.15 0.1M
2022-04-20 38.40 38.45 38.23 38.28 0.2M
2022-04-19 37.91 38.34 37.89 38.31 0.2M
2022-04-18 37.69 37.93 37.65 37.73 0.2M
2022-04-14 38.12 38.20 37.87 37.87 0.3M
2022-04-13 37.60 37.95 37.60 37.91 0.4M
2022-04-12 37.56 37.62 37.20 37.29 0.2M
2022-04-11 37.99 38.04 37.75 37.78 0.6M
2022-04-08 38.00 38.19 38.00 38.06 0.2M
2022-04-07 37.96 38.26 37.83 38.10 0.5M
2022-04-06 38.20 38.31 38.01 38.17 0.5M
2022-04-05 38.85 38.87 38.59 38.66 0.2M
2022-04-04 39.15 39.45 39.11 39.42 0.4M
2022-04-01 38.97 39.12 38.80 39.04 0.1M
2022-03-31 38.91 38.91 38.55 38.58 0.2M
2022-03-30 39.20 39.33 38.88 39.01 0.2M
2022-03-29 39.62 39.80 39.42 39.71 0.2M
2022-03-28 39.18 39.29 38.98 39.26 0.1M
2022-03-25 39.25 39.36 39.04 39.34 0.2M
2022-03-24 39.11 39.41 39.07 39.40 0.1M
2022-03-23 38.76 38.89 38.64 38.66 0.2M
2022-03-22 38.63 38.83 38.62 38.78 0.0M
2022-03-21 38.25 38.35 38.13 38.28 0.1M
2022-03-18 37.80 38.21 37.79 38.17 0.1M
2022-03-17 37.35 37.56 37.25 37.53 0.3M
2022-03-16 36.86 37.24 36.65 37.24 0.1M
2022-03-15 35.84 36.39 35.78 36.32 0.4M
2022-03-14 35.80 35.95 35.58 35.68 0.3M
2022-03-11 35.91 35.91 35.34 35.37 0.2M
2022-03-10 35.67 35.81 35.43 35.57 0.2M
2022-03-09 35.33 35.66 35.20 35.61 0.5M
2022-03-08 34.79 35.12 34.43 34.60 0.8M
2022-03-07 35.53 35.56 34.96 35.01 0.3M
2022-03-04 36.24 36.24 35.94 36.13 0.8M
2022-03-03 37.06 37.06 36.68 36.82 0.6M
2022-03-02 36.85 37.05 36.75 36.99 0.1M
2022-03-01 37.24 37.25 36.56 36.64 0.3M
2022-02-28 37.36 37.57 37.09 37.22 0.2M
2022-02-25 37.24 37.78 37.24 37.76 0.1M
2022-02-24 36.21 36.94 36.12 36.90 0.5M
2022-02-23 37.56 37.56 36.89 36.98 0.1M
2022-02-22 37.46 37.69 37.21 37.34 0.2M
2022-02-18 37.74 37.81 37.54 37.66 0.1M
2022-02-17 37.99 38.00 37.66 37.66 0.1M
2022-02-16 38.24 38.49 38.19 38.42 0.1M
2022-02-15 38.28 38.50 38.27 38.47 0.1M
2022-02-14 38.04 38.10 37.78 38.02 0.3M
2022-02-11 38.41 38.55 37.84 37.98 0.1M
2022-02-10 38.64 38.88 38.41 38.52 0.1M
2022-02-09 38.75 38.90 38.72 38.90 0.1M
2022-02-08 38.17 38.44 38.16 38.38 0.0M
2022-02-07 38.13 38.26 38.04 38.08 0.1M
2022-02-04 37.90 38.19 37.80 38.02 0.2M
2022-02-03 37.89 38.09 37.65 37.68 0.3M
2022-02-02 38.29 38.37 38.13 38.31 0.2M
2022-02-01 37.71 37.80 37.56 37.78 0.1M
2022-01-31 37.39 37.94 37.39 37.94 0.3M
2022-01-28 36.77 37.19 36.66 37.16 5.6M
2022-01-27 37.31 37.43 36.91 37.09 0.3M
2022-01-26 37.91 37.93 37.22 37.42 0.2M
2022-01-25 37.46 37.93 37.21 37.68 0.2M
2022-01-24 37.68 37.83 37.09 37.79 0.2M
2022-01-21 38.27 38.35 37.87 37.87 0.3M
2022-01-20 38.49 38.75 38.19 38.20 0.6M
2022-01-19 38.70 38.72 38.39 38.39 0.1M
2022-01-18 39.10 39.19 38.92 39.01 0.2M
2022-01-14 39.23 39.50 39.20 39.48 0.1M
2022-01-13 39.97 39.99 39.44 39.50 0.2M
2022-01-12 40.04 40.20 39.94 40.06 0.1M
2022-01-11 39.51 39.80 39.41 39.75 0.1M
2022-01-10 39.50 39.50 39.06 39.45 0.1M
2022-01-07 39.57 39.69 39.35 39.65 0.2M
2022-01-06 39.97 40.08 39.83 39.99 0.2M
2022-01-05 40.69 40.78 40.34 40.37 0.2M
2022-01-04 40.54 40.61 40.46 40.54 0.1M
2022-01-03 39.70 39.83 39.65 39.73 0.1M