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
2023-12-29 35.12 35.12 34.79 34.91 0.1M
2023-12-28 34.92 34.99 34.73 34.90 0.1M
2023-12-27 34.79 34.89 34.75 34.79 0.0M
2023-12-26 34.62 34.78 34.61 34.76 0.0M
2023-12-22 34.68 34.84 34.62 34.76 0.1M
2023-12-21 34.94 35.11 34.88 35.10 0.0M
2023-12-20 35.14 35.29 34.79 34.83 0.0M
2023-12-19 35.25 35.27 34.97 35.08 0.0M
2023-12-18 34.73 34.75 34.62 34.70 0.0M
2023-12-15 34.76 34.77 34.52 34.59 0.1M
2023-12-14 34.71 34.82 34.63 34.76 0.3M
2023-12-13 35.20 35.26 35.07 35.25 0.3M
2023-12-12 35.14 35.32 35.14 35.31 0.1M
2023-12-11 35.45 35.56 35.38 35.54 0.1M
2023-12-08 34.67 35.03 34.67 35.03 0.1M
2023-12-07 34.91 34.96 34.53 34.92 0.3M
2023-12-06 35.64 35.74 35.51 35.53 0.1M
2023-12-05 35.05 35.16 35.03 35.07 0.1M
2023-12-04 35.28 35.29 35.12 35.21 0.1M
2023-12-01 35.63 35.68 35.51 35.68 0.1M
2023-11-30 35.64 35.68 35.56 35.66 0.1M
2023-11-29 35.45 35.45 35.33 35.37 0.5M
2023-11-28 35.48 35.51 35.37 35.41 0.1M
2023-11-27 35.70 35.78 35.67 35.72 0.1M
2023-11-24 35.79 35.95 35.79 35.95 0.0M
2023-11-22 35.78 35.87 35.69 35.87 0.1M
2023-11-21 35.32 35.39 35.28 35.36 0.1M
2023-11-20 35.42 35.51 35.35 35.49 0.1M
2023-11-17 35.63 35.79 35.62 35.79 0.2M
2023-11-16 35.45 35.46 35.30 35.46 0.0M
2023-11-15 35.48 35.54 35.38 35.47 0.2M
2023-11-14 35.31 35.51 35.29 35.47 0.2M
2023-11-13 34.95 35.10 34.86 35.08 0.1M
2023-11-10 34.85 35.04 34.68 35.04 0.0M
2023-11-09 34.88 34.98 34.67 34.67 0.4M
2023-11-08 34.51 34.59 34.34 34.45 0.2M
2023-11-07 34.74 34.92 34.73 34.89 0.1M
2023-11-06 35.22 35.22 35.03 35.14 0.1M
2023-11-03 35.21 35.56 35.21 35.45 0.1M
2023-11-02 34.72 35.10 34.69 35.08 0.1M
2023-11-01 34.33 34.58 34.32 34.54 0.0M
2023-10-31 33.89 34.16 33.80 34.15 0.3M
2023-10-30 33.18 33.23 32.92 33.16 0.1M
2023-10-27 33.22 33.22 32.94 33.01 0.1M
2023-10-26 33.11 33.12 32.82 32.93 0.1M
2023-10-25 33.46 33.47 33.25 33.29 0.0M
2023-10-24 33.25 33.38 33.20 33.38 0.0M
2023-10-23 33.02 33.31 32.95 33.11 0.1M
2023-10-20 33.47 33.48 33.22 33.23 0.0M
2023-10-19 33.67 33.78 33.37 33.43 0.1M
2023-10-18 34.00 34.00 33.62 33.68 0.0M
2023-10-17 33.92 34.29 33.92 34.18 0.3M
2023-10-16 33.83 34.07 33.82 34.04 0.1M
2023-10-13 34.17 34.21 33.88 33.92 0.0M
2023-10-12 34.57 34.58 34.28 34.42 0.3M
2023-10-11 34.23 34.23 34.06 34.20 0.1M
2023-10-10 34.11 34.23 34.08 34.15 0.1M
2023-10-09 33.47 33.71 33.42 33.65 0.1M
2023-10-06 33.51 33.76 33.33 33.75 0.1M
2023-10-05 33.41 33.48 33.26 33.43 0.8M
2023-10-04 33.09 33.09 32.68 32.92 0.1M
2023-10-03 33.51 33.56 33.08 33.19 0.4M
2023-10-02 34.11 34.19 33.91 34.01 0.0M
2023-09-29 34.49 34.49 34.14 34.20 0.2M
2023-09-28 34.65 34.68 34.42 34.63 0.2M
2023-09-27 34.78 34.78 34.52 34.66 0.1M
2023-09-26 34.54 34.60 34.37 34.37 0.1M
2023-09-25 34.72 34.86 34.67 34.86 0.1M
2023-09-22 34.88 34.91 34.76 34.79 0.1M
2023-09-21 34.72 34.72 34.50 34.51 0.2M
2023-09-20 35.30 35.40 35.14 35.18 0.0M
2023-09-19 35.56 35.62 35.50 35.57 0.2M
2023-09-18 35.21 35.36 35.18 35.36 0.2M
2023-09-15 35.43 35.47 35.28 35.28 0.2M
2023-09-14 35.23 35.41 35.20 35.37 0.4M
2023-09-13 34.79 34.84 34.74 34.80 0.3M
2023-09-12 34.70 34.81 34.69 34.73 0.3M
2023-09-11 34.46 34.62 34.43 34.58 0.1M
2023-09-08 34.41 34.55 34.41 34.51 0.1M
2023-09-07 34.68 34.70 34.59 34.68 0.0M
2023-09-06 34.83 34.85 34.68 34.77 0.0M
2023-09-05 34.66 34.75 34.64 34.69 0.0M
2023-09-01 34.25 34.33 34.18 34.31 0.1M
2023-08-31 34.01 34.04 33.81 33.92 0.2M
2023-08-30 33.64 33.75 33.57 33.75 0.1M
2023-08-29 33.53 33.70 33.53 33.68 0.0M
2023-08-28 33.55 33.64 33.54 33.62 0.1M
2023-08-25 33.14 33.25 33.03 33.17 0.1M
2023-08-24 33.20 33.20 32.91 32.91 0.2M
2023-08-23 33.05 33.15 33.01 33.12 0.1M
2023-08-22 33.12 33.12 32.87 32.90 0.1M
2023-08-21 32.72 32.87 32.70 32.84 0.1M
2023-08-18 32.44 32.65 32.44 32.61 0.2M
2023-08-17 32.87 32.87 32.57 32.61 0.1M
2023-08-16 32.91 32.99 32.84 32.84 0.1M
2023-08-15 33.21 33.21 33.03 33.08 0.3M
2023-08-14 33.27 33.41 33.22 33.39 0.3M
2023-08-11 33.60 33.65 33.53 33.58 0.1M
2023-08-10 33.70 33.82 33.55 33.60 0.1M
2023-08-09 33.28 33.30 33.10 33.20 0.3M
2023-08-08 33.30 33.41 33.18 33.39 0.3M
2023-08-07 33.33 33.48 33.30 33.48 0.1M
2023-08-04 33.07 33.28 32.99 33.05 0.1M
2023-08-03 32.76 32.90 32.69 32.89 0.2M
2023-08-02 33.44 33.48 33.14 33.22 0.3M
2023-08-01 33.88 33.97 33.80 33.86 0.3M
2023-07-31 33.98 34.09 33.94 34.01 6.9M
2023-07-28 33.71 33.88 33.69 33.80 0.0M
2023-07-27 33.65 33.72 33.07 33.11 0.1M
2023-07-26 33.08 33.22 33.06 33.14 0.1M
2023-07-25 33.22 33.24 33.16 33.17 0.0M
2023-07-24 33.15 33.29 33.08 33.24 0.0M
2023-07-21 33.20 33.29 33.19 33.27 0.0M
2023-07-20 32.81 32.98 32.80 32.85 0.3M
2023-07-19 33.26 33.27 33.16 33.24 0.1M
2023-07-18 32.72 33.07 32.66 33.02 0.1M
2023-07-17 32.49 32.56 32.48 32.49 0.0M
2023-07-14 32.64 32.64 32.43 32.55 0.1M
2023-07-13 32.74 32.78 32.64 32.73 0.3M
2023-07-12 32.30 32.47 32.26 32.29 0.5M
2023-07-11 32.41 32.55 32.40 32.53 0.3M
2023-07-10 32.63 32.69 32.58 32.60 0.1M
2023-07-07 32.68 33.00 32.68 32.83 0.1M
2023-07-06 32.87 32.89 32.66 32.83 0.1M
2023-07-05 33.37 33.39 33.28 33.39 0.1M
2023-07-03 33.66 33.80 33.63 33.80 0.1M
2023-06-30 33.56 33.74 33.56 33.65 0.1M
2023-06-29 33.54 33.59 33.50 33.56 0.3M
2023-06-28 33.47 33.67 33.47 33.63 0.2M
2023-06-27 32.91 33.21 32.91 33.19 0.1M
2023-06-26 32.93 33.03 32.91 32.96 0.1M
2023-06-23 32.90 33.06 32.79 33.02 0.1M
2023-06-22 33.55 33.72 33.49 33.70 0.3M
2023-06-21 33.62 33.70 33.56 33.63 0.3M
2023-06-20 33.29 33.29 33.10 33.18 0.0M
2023-06-16 33.95 33.95 33.68 33.72 0.3M
2023-06-15 33.42 33.73 33.41 33.67 0.2M
2023-06-14 33.58 33.67 33.47 33.64 0.2M
2023-06-13 33.41 33.61 33.40 33.53 0.3M
2023-06-12 32.79 32.93 32.77 32.93 0.3M
2023-06-09 32.71 32.75 32.56 32.70 0.1M
2023-06-08 32.00 32.22 31.85 32.19 0.1M
2023-06-07 32.20 32.29 32.10 32.20 0.1M
2023-06-06 32.64 32.91 32.63 32.91 0.1M
2023-06-05 32.51 32.58 32.20 32.22 0.1M
2023-06-02 32.19 32.42 32.18 32.41 0.1M
2023-06-01 31.23 31.54 31.23 31.54 0.2M
2023-05-31 30.96 30.96 30.76 30.89 0.1M
2023-05-30 31.36 31.36 31.14 31.22 0.1M
2023-05-26 31.39 31.61 31.36 31.58 0.1M
2023-05-25 31.23 31.39 31.17 31.39 0.1M
2023-05-24 31.02 31.08 30.96 31.05 0.2M
2023-05-23 31.15 31.37 31.11 31.18 0.0M
2023-05-22 31.56 31.68 31.52 31.65 0.0M
2023-05-19 31.39 31.43 31.18 31.38 0.2M
2023-05-18 31.43 31.46 31.30 31.46 0.1M
2023-05-17 31.06 31.23 31.02 31.23 0.0M
2023-05-16 30.77 30.85 30.71 30.73 0.2M
2023-05-15 30.61 30.74 30.58 30.74 0.1M
2023-05-12 30.38 30.46 30.32 30.46 0.1M
2023-05-11 29.95 30.07 29.89 30.06 0.0M
2023-05-10 30.06 30.06 29.76 29.90 1.7M
2023-05-09 30.12 30.27 30.12 30.26 0.0M
2023-05-08 29.91 29.91 29.83 29.91 0.1M
2023-05-05 29.69 29.94 29.69 29.93 0.2M
2023-05-04 29.44 29.44 29.31 29.37 0.1M
2023-05-03 29.60 29.74 29.49 29.49 0.0M
2023-05-02 29.81 29.81 29.45 29.64 0.0M
2023-05-01 29.96 30.08 29.95 30.06 0.1M
2023-04-28 29.64 29.85 29.59 29.85 0.1M
2023-04-27 29.43 29.60 29.41 29.59 0.1M
2023-04-26 29.10 29.17 29.01 29.05 0.0M
2023-04-25 29.36 29.42 29.11 29.12 0.1M
2023-04-24 29.39 29.48 29.39 29.47 0.0M
2023-04-21 29.31 29.44 29.26 29.43 0.0M
2023-04-20 29.28 29.36 29.24 29.32 0.0M
2023-04-19 29.28 29.32 29.27 29.32 0.0M
2023-04-18 29.46 29.47 29.32 29.40 0.3M
2023-04-17 29.19 29.31 29.17 29.31 0.2M
2023-04-14 29.01 29.13 28.99 29.07 0.0M
2023-04-13 28.83 29.06 28.77 29.05 0.0M
2023-04-12 28.84 28.84 28.73 28.74 0.0M
2023-04-11 28.60 28.78 28.60 28.73 0.0M
2023-04-10 28.31 28.60 28.31 28.60 0.0M
2023-04-06 28.22 28.32 28.21 28.27 0.1M
2023-04-05 28.34 28.34 28.20 28.30 0.1M
2023-04-04 28.95 29.01 28.72 28.79 0.0M
2023-04-03 28.97 29.00 28.77 29.00 0.1M
2023-03-31 28.71 28.92 28.71 28.88 0.0M
2023-03-30 28.50 28.58 28.47 28.49 0.0M
2023-03-29 28.33 28.42 28.29 28.40 0.0M
2023-03-28 27.90 27.90 27.79 27.87 0.0M
2023-03-27 27.93 27.97 27.83 27.97 0.0M
2023-03-24 27.51 27.65 27.43 27.65 0.0M
2023-03-23 27.82 27.91 27.41 27.52 0.0M
2023-03-22 27.89 27.94 27.52 27.54 0.1M
2023-03-21 27.71 27.90 27.68 27.88 0.0M
2023-03-20 27.40 27.64 27.36 27.49 0.1M
2023-03-17 27.44 27.47 27.19 27.21 0.0M
2023-03-16 27.00 27.68 27.00 27.68 0.1M
2023-03-15 27.01 27.14 26.79 27.09 1.7M
2023-03-14 27.84 27.85 27.63 27.82 0.1M
2023-03-13 27.70 27.86 27.67 27.72 0.0M
2023-03-10 28.71 28.71 28.30 28.30 0.0M
2023-03-09 29.23 29.27 28.88 28.94 0.0M
2023-03-08 29.04 29.20 29.04 29.20 0.0M
2023-03-07 29.01 29.02 28.80 28.84 0.1M
2023-03-06 28.81 28.88 28.78 28.82 0.1M
2023-03-03 28.58 28.83 28.57 28.81 0.0M
2023-03-02 28.18 28.31 28.18 28.31 0.0M
2023-03-01 28.10 28.20 28.10 28.17 0.1M
2023-02-28 28.22 28.22 28.11 28.12 0.2M
2023-02-27 28.24 28.25 28.19 28.24 0.0M
2023-02-24 28.02 28.03 27.93 28.03 0.2M
2023-02-23 28.00 28.07 27.85 28.05 0.1M
2023-02-22 27.91 27.91 27.77 27.84 0.0M
2023-02-21 28.20 28.21 28.03 28.05 0.0M
2023-02-17 28.11 28.24 28.11 28.24 0.0M
2023-02-16 28.14 28.26 28.13 28.16 0.0M
2023-02-15 28.20 28.28 28.17 28.28 0.0M
2023-02-14 28.20 28.35 28.16 28.32 0.0M
2023-02-13 28.14 28.32 28.13 28.30 0.1M
2023-02-10 28.05 28.16 28.05 28.14 0.0M
2023-02-09 28.10 28.16 28.00 28.03 0.0M
2023-02-08 28.00 28.04 27.90 27.95 0.0M
2023-02-07 27.96 28.19 27.90 28.19 0.0M
2023-02-06 28.04 28.10 27.98 28.09 0.2M
2023-02-03 27.87 28.11 27.87 28.04 0.1M
2023-02-02 27.88 27.88 27.68 27.84 0.0M
2023-02-01 27.77 27.93 27.68 27.89 0.2M
2023-01-31 27.83 28.10 27.80 28.08 0.1M
2023-01-30 28.10 28.19 28.05 28.05 0.7M
2023-01-27 28.00 28.14 27.98 28.11 0.0M
2023-01-26 28.11 28.11 27.96 28.09 0.0M
2023-01-25 27.79 28.00 27.79 27.99 0.1M
2023-01-24 27.72 27.82 27.72 27.76 0.0M
2023-01-23 27.54 27.70 27.54 27.68 0.1M
2023-01-20 27.32 27.54 27.32 27.53 0.1M
2023-01-19 26.96 27.03 26.92 26.98 0.0M
2023-01-18 27.21 27.21 27.06 27.07 0.0M
2023-01-17 26.93 27.03 26.88 26.97 0.2M
2023-01-13 26.50 26.64 26.48 26.63 0.0M
2023-01-12 26.78 26.79 26.59 26.78 0.0M
2023-01-11 26.78 26.83 26.74 26.82 0.4M
2023-01-10 26.47 26.57 26.41 26.55 0.0M
2023-01-09 26.63 26.73 26.51 26.52 0.0M
2023-01-06 26.43 26.55 26.34 26.52 0.1M
2023-01-05 26.16 26.23 26.11 26.12 0.1M
2023-01-04 26.17 26.37 26.17 26.33 0.1M
2023-01-03 26.28 26.34 26.16 26.23 0.0M