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
2024-12-31 42.49 42.76 42.49 42.62 0.1M
2024-12-30 42.69 42.75 42.44 42.55 0.0M
2024-12-27 43.20 43.28 42.94 43.13 0.3M
2024-12-26 42.70 42.87 42.62 42.85 0.1M
2024-12-24 42.14 42.24 42.09 42.16 0.0M
2024-12-23 41.92 42.17 41.76 42.16 0.1M
2024-12-20 41.52 42.07 41.52 41.82 0.1M
2024-12-19 42.99 43.07 42.70 42.75 0.1M
2024-12-18 42.76 42.88 41.89 41.89 0.1M
2024-12-17 42.71 42.74 42.63 42.68 0.0M
2024-12-16 42.98 43.11 42.92 43.00 0.0M
2024-12-13 42.88 43.22 42.88 43.05 0.0M
2024-12-12 43.31 43.41 43.25 43.29 0.0M
2024-12-11 43.41 43.73 43.37 43.68 0.1M
2024-12-10 43.04 43.08 42.91 42.93 0.1M
2024-12-09 43.10 43.19 42.92 42.98 0.0M
2024-12-06 42.89 43.03 42.83 42.94 0.1M
2024-12-05 43.18 43.21 42.91 42.93 0.0M
2024-12-04 43.36 43.38 42.95 43.11 0.1M
2024-12-03 42.91 43.11 42.69 43.06 0.1M
2024-12-02 42.48 42.55 42.30 42.50 0.1M
2024-11-29 41.68 42.05 41.68 41.94 0.0M
2024-11-27 41.47 41.60 41.14 41.25 0.1M
2024-11-26 42.03 42.03 41.76 41.87 0.1M
2024-11-25 42.33 42.52 42.27 42.40 0.1M
2024-11-22 42.02 42.29 42.02 42.28 0.0M
2024-11-21 41.92 42.03 41.70 41.88 0.0M
2024-11-20 42.07 42.07 41.74 42.01 0.0M
2024-11-19 41.85 42.21 41.81 42.18 0.0M
2024-11-18 42.01 42.33 42.01 42.18 0.1M
2024-11-15 42.13 42.13 41.70 41.85 0.0M
2024-11-14 42.54 42.63 42.41 42.57 0.0M
2024-11-13 42.16 42.41 42.15 42.33 0.0M
2024-11-12 42.82 42.88 42.39 42.51 0.0M
2024-11-11 42.85 43.08 42.85 42.96 0.0M
2024-11-08 42.58 42.63 42.43 42.54 0.1M
2024-11-07 42.87 43.02 42.79 42.94 0.0M
2024-11-06 42.94 43.11 42.47 43.07 0.0M
2024-11-05 41.54 42.11 41.54 41.99 0.0M
2024-11-04 41.50 41.83 41.50 41.53 0.0M
2024-11-01 41.42 41.83 41.42 41.62 0.1M
2024-10-31 41.58 41.64 41.22 41.45 0.2M
2024-10-30 42.16 42.27 42.00 42.08 0.1M
2024-10-29 42.00 42.09 41.88 42.05 0.1M
2024-10-28 41.31 41.67 41.31 41.58 0.0M
2024-10-25 41.15 41.19 40.94 41.03 0.0M
2024-10-24 40.95 40.99 40.75 40.96 0.0M
2024-10-23 40.84 40.93 40.65 40.80 0.0M
2024-10-22 41.15 41.23 41.06 41.23 0.1M
2024-10-21 41.74 41.74 41.45 41.67 0.1M
2024-10-18 41.94 41.98 41.85 41.92 0.0M
2024-10-17 42.10 42.10 41.77 41.91 0.0M
2024-10-16 41.78 42.06 41.74 41.97 0.1M
2024-10-15 42.23 42.23 41.60 41.69 0.0M
2024-10-14 42.51 42.66 42.50 42.58 0.0M
2024-10-11 42.06 42.41 42.06 42.36 0.1M
2024-10-10 41.91 42.14 41.80 42.09 0.0M
2024-10-09 41.99 42.34 41.99 42.32 0.0M
2024-10-08 42.12 42.33 42.11 42.21 0.1M
2024-10-07 42.14 42.17 41.93 42.10 0.0M
2024-10-04 42.45 42.72 42.38 42.72 0.0M
2024-10-03 41.37 41.64 41.37 41.62 0.0M
2024-10-02 41.30 41.74 41.23 41.66 0.1M
2024-10-01 41.60 41.60 40.82 41.06 0.1M
2024-09-30 41.00 41.14 40.88 41.05 0.1M
2024-09-27 40.90 41.08 40.23 40.37 0.1M
2024-09-26 42.08 42.35 41.96 42.25 0.0M
2024-09-25 41.10 41.10 40.88 41.02 0.0M
2024-09-24 40.87 40.98 40.60 40.63 0.0M
2024-09-23 41.07 41.28 40.97 41.11 0.1M
2024-09-20 41.07 41.09 40.85 40.98 0.0M
2024-09-19 40.65 40.73 40.37 40.53 0.1M
2024-09-18 39.36 39.46 39.07 39.37 0.4M
2024-09-17 39.40 39.61 39.29 39.54 0.0M
2024-09-16 39.25 39.56 39.20 39.53 0.1M
2024-09-13 39.06 39.30 39.06 39.21 0.1M
2024-09-12 39.36 39.82 39.19 39.69 0.1M
2024-09-11 39.07 39.48 38.32 39.38 0.1M
2024-09-10 39.38 39.38 38.72 39.20 0.2M
2024-09-09 39.43 39.66 39.35 39.45 0.1M
2024-09-06 39.71 39.77 38.42 38.56 0.1M
2024-09-05 40.14 40.43 39.99 40.37 0.2M
2024-09-04 40.30 40.48 40.07 40.17 0.1M
2024-09-03 41.65 41.77 41.00 41.14 0.1M
2024-08-30 41.84 41.92 41.72 41.92 0.2M
2024-08-29 41.52 41.66 41.16 41.21 0.0M
2024-08-28 41.43 41.52 40.93 41.11 0.0M
2024-08-27 41.08 41.16 41.03 41.09 0.0M
2024-08-26 40.86 41.00 40.73 40.80 0.2M
2024-08-23 41.47 41.53 41.07 41.20 0.2M
2024-08-22 41.33 41.45 40.83 40.91 0.1M
2024-08-21 40.97 41.20 40.65 40.82 0.3M
2024-08-20 40.71 40.88 40.37 40.37 0.1M
2024-08-19 40.66 41.06 40.65 41.02 0.1M
2024-08-16 40.61 40.90 40.60 40.69 0.1M
2024-08-15 40.66 40.94 40.62 40.85 0.0M
2024-08-14 39.46 39.63 39.11 39.60 0.1M
2024-08-13 39.05 39.44 39.05 39.39 0.1M
2024-08-12 38.45 38.73 38.30 38.43 0.1M
2024-08-09 37.69 38.00 37.53 38.00 0.2M
2024-08-08 38.08 38.40 37.71 38.26 0.1M
2024-08-07 38.19 38.49 37.19 37.19 0.6M
2024-08-06 35.54 36.52 35.16 36.04 1.9M
2024-08-05 33.73 36.46 33.73 36.06 0.3M
2024-08-02 38.05 38.13 37.02 37.52 0.3M
2024-08-01 40.94 41.06 39.78 40.14 0.1M
2024-07-31 42.24 42.47 41.96 42.11 0.2M
2024-07-30 42.27 42.35 41.70 41.90 0.1M
2024-07-29 42.05 42.11 41.84 42.06 0.0M
2024-07-26 41.65 41.91 41.55 41.84 0.3M
2024-07-25 41.29 41.71 40.94 41.33 0.2M
2024-07-24 42.58 42.60 41.97 41.98 0.1M
2024-07-23 43.40 43.49 43.33 43.38 0.1M
2024-07-22 43.68 43.79 43.58 43.79 0.1M
2024-07-19 43.83 43.89 43.61 43.71 0.2M
2024-07-18 44.20 44.28 43.81 43.93 0.1M
2024-07-17 44.36 44.43 44.20 44.21 0.1M
2024-07-16 44.82 45.13 44.77 45.10 0.1M
2024-07-15 44.72 44.72 44.40 44.51 0.1M
2024-07-12 44.56 44.82 44.52 44.57 0.2M
2024-07-11 44.88 44.92 44.62 44.65 0.4M
2024-07-10 45.39 45.62 45.35 45.56 0.1M
2024-07-09 44.61 44.68 44.57 44.64 0.1M
2024-07-08 44.37 44.45 44.26 44.27 0.1M
2024-07-05 44.54 44.54 44.35 44.45 0.1M
2024-07-03 44.19 44.35 44.14 44.32 0.1M
2024-07-02 43.71 43.98 43.67 43.95 0.4M
2024-07-01 43.73 43.78 43.48 43.50 0.0M
2024-06-28 43.48 43.81 43.48 43.64 0.2M
2024-06-27 43.04 43.30 43.01 43.28 0.0M
2024-06-26 42.95 43.13 42.90 43.06 0.4M
2024-06-25 42.78 42.93 42.69 42.86 0.0M
2024-06-24 42.20 42.38 42.20 42.22 0.0M
2024-06-21 41.77 41.93 41.71 41.90 0.0M
2024-06-20 41.87 41.99 41.83 41.97 0.0M
2024-06-18 41.67 41.82 41.64 41.82 0.1M
2024-06-17 41.43 41.77 41.43 41.74 0.1M
2024-06-14 41.88 41.93 41.76 41.92 0.0M
2024-06-13 42.02 42.02 41.62 41.85 0.2M
2024-06-12 42.55 42.66 42.46 42.56 0.1M
2024-06-11 42.52 42.53 42.34 42.39 0.3M
2024-06-10 42.64 42.94 42.61 42.86 0.0M
2024-06-07 42.41 42.62 42.35 42.43 0.3M
2024-06-06 42.56 42.56 42.32 42.39 0.1M
2024-06-05 42.30 42.55 42.24 42.51 0.1M
2024-06-04 42.42 42.43 42.19 42.34 0.1M
2024-06-03 42.76 42.84 42.47 42.63 0.0M
2024-05-31 42.58 42.64 42.30 42.64 0.2M
2024-05-30 41.89 42.04 41.86 42.00 0.1M
2024-05-29 41.92 41.95 41.78 41.80 0.0M
2024-05-28 42.53 42.56 42.40 42.51 0.0M
2024-05-24 42.16 42.27 42.14 42.21 0.0M
2024-05-23 42.29 42.29 41.67 41.72 0.1M
2024-05-22 41.86 41.93 41.76 41.86 0.2M
2024-05-21 42.28 42.29 42.10 42.18 0.3M
2024-05-20 42.35 42.53 42.35 42.46 0.2M
2024-05-17 42.02 42.05 41.88 41.99 0.0M
2024-05-16 41.97 42.01 41.62 41.66 0.1M
2024-05-15 41.84 41.93 41.78 41.93 0.0M
2024-05-14 41.68 41.86 41.65 41.84 0.0M
2024-05-13 41.40 41.50 41.35 41.49 0.1M
2024-05-10 41.63 41.67 41.44 41.47 0.0M
2024-05-09 41.32 41.63 41.32 41.61 0.1M
2024-05-08 41.33 41.53 41.30 41.47 0.2M
2024-05-07 41.80 41.84 41.70 41.76 0.2M
2024-05-06 41.88 42.02 41.82 42.02 0.0M
2024-05-03 41.27 41.50 41.18 41.49 0.0M
2024-05-02 41.42 41.43 41.00 41.08 0.5M
2024-05-01 41.59 41.77 41.36 41.39 0.2M
2024-04-30 41.85 41.93 41.51 41.54 0.2M
2024-04-29 41.44 41.46 41.24 41.35 0.0M
2024-04-26 41.02 41.48 41.00 41.48 0.1M
2024-04-25 40.20 40.57 40.12 40.52 0.0M
2024-04-24 41.02 41.05 40.85 41.04 0.1M
2024-04-23 40.57 40.78 40.53 40.73 0.3M
2024-04-22 40.42 40.75 40.39 40.64 0.1M
2024-04-19 40.32 40.39 40.10 40.17 0.1M
2024-04-18 40.50 40.71 40.39 40.42 0.3M
2024-04-17 40.66 40.73 40.32 40.42 0.6M
2024-04-16 41.06 41.12 40.87 40.93 0.5M
2024-04-15 41.99 42.02 41.34 41.37 0.1M
2024-04-12 41.44 41.59 41.25 41.30 0.0M
2024-04-11 41.70 41.87 41.46 41.84 0.0M
2024-04-10 41.30 41.47 41.19 41.35 0.1M
2024-04-09 41.90 41.90 41.50 41.71 0.1M
2024-04-08 41.58 41.70 41.54 41.54 0.0M
2024-04-05 41.21 41.35 41.12 41.27 0.1M
2024-04-04 41.88 41.88 41.02 41.02 0.5M
2024-04-03 41.35 41.66 41.35 41.59 0.2M
2024-04-02 41.22 41.27 41.06 41.25 0.1M
2024-04-01 41.51 41.52 41.35 41.50 0.2M
2024-03-28 41.89 42.08 41.87 42.05 0.5M
2024-03-27 42.10 42.15 41.98 42.14 0.1M
2024-03-26 42.06 42.18 42.00 42.03 0.1M
2024-03-25 41.75 41.92 41.71 41.82 0.1M
2024-03-22 42.32 42.36 42.23 42.29 0.1M
2024-03-21 42.22 42.37 42.16 42.36 0.2M
2024-03-20 41.91 42.01 41.78 41.97 0.2M
2024-03-19 41.35 41.67 41.30 41.58 0.1M
2024-03-18 40.84 41.00 40.77 41.00 0.1M
2024-03-15 40.11 40.34 40.11 40.30 0.6M
2024-03-14 40.00 40.02 39.66 39.79 0.2M
2024-03-13 39.75 39.84 39.69 39.84 0.1M
2024-03-12 39.89 40.19 39.81 40.15 0.2M
2024-03-11 39.84 39.85 39.61 39.73 0.4M
2024-03-08 40.86 40.96 40.60 40.63 0.2M
2024-03-07 40.97 41.08 40.89 41.02 0.1M
2024-03-06 41.33 41.50 41.24 41.37 0.1M
2024-03-05 41.05 41.13 40.81 40.88 0.1M
2024-03-04 40.89 40.92 40.76 40.83 0.1M
2024-03-01 40.85 40.98 40.77 40.98 0.2M
2024-02-29 40.23 40.23 39.98 40.19 0.1M
2024-02-28 40.09 40.20 40.04 40.09 0.0M
2024-02-27 40.24 40.35 40.23 40.31 0.1M
2024-02-26 40.40 40.41 40.23 40.28 0.1M
2024-02-23 40.20 40.31 40.20 40.23 0.1M
2024-02-22 40.09 40.18 40.02 40.14 0.4M
2024-02-21 39.42 39.54 39.33 39.44 0.4M
2024-02-20 39.44 39.50 39.32 39.45 0.1M
2024-02-16 39.41 39.50 39.27 39.35 0.3M
2024-02-15 39.04 39.31 39.00 39.26 0.3M
2024-02-14 38.95 39.06 38.84 39.06 0.3M
2024-02-13 39.09 39.15 38.81 38.95 0.2M
2024-02-12 38.57 38.83 38.57 38.71 0.1M
2024-02-09 38.38 38.52 38.34 38.52 0.0M
2024-02-08 38.31 38.37 38.14 38.37 0.3M
2024-02-07 38.11 38.19 38.02 38.18 0.0M
2024-02-06 37.85 37.97 37.71 37.81 0.2M
2024-02-05 38.10 38.16 37.92 38.04 0.1M
2024-02-02 37.91 38.17 37.84 38.16 0.2M
2024-02-01 37.65 37.85 37.42 37.84 0.3M
2024-01-31 37.89 37.89 37.58 37.66 0.1M
2024-01-30 37.54 37.62 37.50 37.59 0.1M
2024-01-29 37.65 37.69 37.50 37.66 0.0M
2024-01-26 37.35 37.49 37.31 37.35 0.4M
2024-01-25 37.65 37.65 37.45 37.61 0.3M
2024-01-24 37.57 37.79 37.54 37.65 0.2M
2024-01-23 37.67 37.81 37.65 37.80 0.1M
2024-01-22 37.93 38.08 37.91 38.04 0.1M
2024-01-19 37.48 37.64 37.38 37.62 0.1M
2024-01-18 37.28 37.54 37.28 37.54 0.1M
2024-01-17 37.07 37.21 37.01 37.21 0.3M
2024-01-16 37.54 37.61 37.37 37.46 0.1M
2024-01-12 37.14 37.24 37.09 37.17 0.2M
2024-01-11 37.11 37.11 36.75 36.91 0.1M
2024-01-10 36.55 36.71 36.55 36.65 0.1M
2024-01-09 35.58 35.78 35.53 35.77 0.1M
2024-01-08 35.56 35.88 35.47 35.88 0.1M
2024-01-05 35.55 35.74 35.48 35.50 0.1M
2024-01-04 35.21 35.37 35.19 35.19 0.2M
2024-01-03 34.96 35.08 34.92 34.95 0.0M
2024-01-02 34.79 35.03 34.73 34.82 0.0M