iShares Currency Hedged MSCI Japan (HEWJ)
AMEX
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.09 | -0.212014134276 | 42.45 | 42.72 | 41.798 | 33779 | 42.27901602 | SP |
| 4 | 3.3 | 8.44854070661 | 39.06 | 42.72 | 39.06 | 71055 | 40.5039002 | SP |
| 12 | -1.47 | -3.35386721424 | 43.83 | 43.885 | 33.795 | 142941 | 39.11572538 | SP |
| 26 | 0.66 | 1.58273381295 | 41.7 | 45.62 | 33.795 | 139249 | 40.71992352 | SP |
| 52 | 8.14 | 23.7872589129 | 34.22 | 45.62 | 32.815 | 140071 | 39.19903219 | SP |
| 156 | 2.37 | 5.92648162041 | 39.99 | 45.62 | 26.0801 | 185456 | 36.60425639 | SP |
| 260 | 10.93 | 34.775692014 | 31.43 | 45.62 | 22.01 | 191433 | 35.08541882 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1728685800 | 42.36 | 0.27 | 0.64 | 42.06 | 42.41 | 42.06 | 57819 |
| 1728599400 | 42.09 | -0.23 | -0.54 | 41.91 | 42.1371 | 41.798 | 23052 |
| 1728513000 | 42.3182 | 0.11 | 0.26 | 41.99 | 42.3388 | 41.99 | 46812 |
| 1728426600 | 42.21 | 0.11 | 0.26 | 42.12 | 42.3294 | 42.11 | 56985 |
| 1728340200 | 42.1 | -0.62 | -1.45 | 42.14 | 42.17 | 41.93 | 26456 |
| 1728081000 | 42.72 | 1.1 | 2.65 | 42.45 | 42.72 | 42.38 | 23197 |
| 1727994600 | 41.6175 | -0.04 | -0.10 | 41.4 | 41.64 | 41.366 | 5431 |
| 1727908200 | 41.66 | 0.6 | 1.46 | 41.3 | 41.74 | 41.23 | 137276 |
| 1727821800 | 41.06 | 0.01 | 0.02 | 41.6 | 41.6 | 40.82 | 55159 |
| 1727735400 | 41.05 | 0.68 | 1.68 | 41 | 41.1438 | 40.8805 | 117472 |
| 1727476200 | 40.37 | -1.88 | -4.45 | 40.9 | 41.08 | 40.23 | 62314 |
| 1727389800 | 42.25 | 1.23 | 3.00 | 42.08 | 42.35 | 41.955 | 27000 |
| 1727303400 | 41.02 | 0.39 | 0.96 | 41.1 | 41.1 | 40.8815 | 27434 |
| 1727217000 | 40.63 | -0.48 | -1.16 | 40.87 | 40.98 | 40.6 | 20334 |
| 1727130600 | 41.1052 | 0.13 | 0.31 | 41.07 | 41.28 | 40.965 | 79751 |
| 1726871400 | 40.98 | 0.45 | 1.11 | 41.07 | 41.0897 | 40.85 | 20268 |
| 1726785000 | 40.53 | 1.16 | 2.95 | 40.65 | 40.73 | 40.37 | 101163 |
| 1726698600 | 39.37 | -0.17 | -0.43 | 39.36 | 39.46 | 39.07 | 413403 |
| 1726612200 | 39.54 | 0.01 | 0.03 | 39.4 | 39.61 | 39.29 | 43795 |
| 1726525800 | 39.53 | 0.32 | 0.82 | 39.25 | 39.56 | 39.2 | 99098 |
| 1726266600 | 39.21 | -0.48 | -1.21 | 39.06 | 39.3 | 39.06 | 54450 |
| 1726180200 | 39.69 | 0.31 | 0.79 | 39.36 | 39.82 | 39.19 | 101052 |
| 1726093800 | 39.38 | 0.18 | 0.46 | 39.07 | 39.48 | 38.32 | 138490 |
| 1726007400 | 39.2 | -0.25 | -0.63 | 39.38 | 39.38 | 38.72 | 210538 |
| 1725921000 | 39.45 | 0.89 | 2.31 | 39.43 | 39.66 | 39.35 | 66367 |
| 1725661800 | 38.56 | -1.81 | -4.48 | 39.71 | 39.77 | 38.42 | 63517 |
| 1725575400 | 40.37 | 0.2 | 0.50 | 40.14 | 40.43 | 39.99 | 161033 |
| 1725489000 | 40.17 | -0.97 | -2.36 | 40.3 | 40.48 | 40.065 | 57480 |
| 1725402600 | 41.14 | -0.78 | -1.86 | 41.65 | 41.77 | 41 | 91954 |
| 1725057000 | 41.9187 | 0.71 | 1.72 | 41.84 | 41.9187 | 41.72 | 180297 |
| 1724970600 | 41.21 | 0.1 | 0.24 | 41.52 | 41.6634 | 41.1617 | 38445 |
| 1724884200 | 41.11 | 0.02 | 0.05 | 41.43 | 41.515 | 40.925 | 36163 |
| 1724797800 | 41.09 | 0.29 | 0.71 | 41.08 | 41.16 | 41.025 | 28823 |
| 1724711400 | 40.8 | -0.4 | -0.97 | 40.86 | 41 | 40.73 | 220674 |
| 1724452200 | 41.2 | 0.29 | 0.71 | 41.4 | 41.53 | 41.07 | 242813 |
| 1724365800 | 40.91 | 0.09 | 0.22 | 41.33 | 41.45 | 40.83 | 87828 |
| 1724279400 | 40.82 | 0.45 | 1.11 | 40.97 | 41.2 | 40.6507 | 250702 |
| 1724193000 | 40.37 | -0.65 | -1.58 | 40.71 | 40.88 | 40.37 | 94439 |
| 1724106600 | 41.02 | 0.33 | 0.81 | 40.66 | 41.055 | 40.65 | 88438 |
| 1723847400 | 40.69 | -0.16 | -0.39 | 40.61 | 40.9 | 40.5985 | 79758 |
| 1723761000 | 40.85 | 1.25 | 3.16 | 40.66 | 40.94 | 40.62 | 28710 |
| 1723674600 | 39.6 | 0.21 | 0.53 | 39.46 | 39.6336 | 39.11 | 50159 |
| 1723588200 | 39.39 | 0.96 | 2.50 | 39.05 | 39.44 | 39.05 | 105088 |
| 1723501800 | 38.43 | 0.43 | 1.13 | 38.45 | 38.73 | 38.3 | 63567 |
| 1723242600 | 38 | -0.26 | -0.68 | 37.69 | 38 | 37.53 | 180748 |
| 1723156200 | 38.26 | 1.07 | 2.88 | 38.08 | 38.4 | 37.71 | 133618 |
| 1723069800 | 37.19 | 1.15 | 3.19 | 38.19 | 38.49 | 37.19 | 595513 |
| 1722983400 | 36.04 | -0.02 | -0.06 | 35.54 | 36.52 | 35.16 | 1895050 |
| 1722897000 | 36.06 | -1.46 | -3.89 | 33.73 | 36.46 | 33.73 | 296303 |
| 1722637800 | 37.52 | -2.62 | -6.53 | 38.05 | 38.1265 | 37.02 | 340351 |
| 1722551400 | 40.14 | -1.97 | -4.68 | 40.94 | 41.06 | 39.78 | 143237 |
| 1722465000 | 42.11 | 0.21 | 0.50 | 42.24 | 42.47 | 41.96 | 145917 |
| 1722378600 | 41.9 | -0.16 | -0.38 | 42.27 | 42.35 | 41.7 | 96182 |
| 1722292200 | 42.06 | 0.22 | 0.53 | 42.05 | 42.11 | 41.84 | 33868 |
| 1722033000 | 41.84 | 0.51 | 1.23 | 41.65 | 41.91 | 41.55 | 258455 |
| 1721946600 | 41.33 | -0.65 | -1.55 | 41.29 | 41.705 | 40.9429 | 172378 |
| 1721860200 | 41.98 | -1.4 | -3.23 | 42.58 | 42.6 | 41.97 | 71684 |
| 1721773800 | 43.38 | -0.41 | -0.94 | 43.4 | 43.4907 | 43.325 | 84413 |
| 1721687400 | 43.79 | 0.08 | 0.18 | 43.68 | 43.79 | 43.58 | 82536 |
| 1721428200 | 43.71 | -0.22 | -0.50 | 43.83 | 43.885 | 43.61 | 158341 |
| 1721341800 | 43.93 | -0.28 | -0.63 | 44.2 | 44.28 | 43.81 | 59082 |
| 1721255400 | 44.21 | -0.89 | -1.97 | 44.36 | 44.43 | 44.2 | 98485 |
| 1721169000 | 45.1 | 0.59 | 1.33 | 44.82 | 45.13 | 44.77 | 88918 |
| 1721082600 | 44.51 | -0.06 | -0.13 | 44.72 | 44.72 | 44.395 | 79301 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
