iShares Currency Hedged MSCI Japan (HEWJ)
AMEX
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.06 | -2.47201492537 | 42.88 | 43.218 | 41.82 | 42643 | 42.61947588 | SP |
| 4 | -0.2 | -0.475963826749 | 42.02 | 43.73 | 41.14 | 48791 | 42.62071812 | SP |
| 12 | 0.92 | 2.24938875306 | 40.9 | 43.73 | 40.23 | 48490 | 42.04793876 | SP |
| 26 | -0.05 | -0.11941724385 | 41.87 | 45.62 | 33.73 | 104369 | 40.53894524 | SP |
| 52 | 6.68 | 19.0096755834 | 35.14 | 45.62 | 33.73 | 124894 | 40.28642944 | SP |
| 156 | 2.6 | 6.62927078021 | 39.22 | 45.62 | 26.0801 | 175467 | 36.41980593 | SP |
| 260 | 7.97 | 23.5450516987 | 33.85 | 45.62 | 22.01 | 178963 | 35.29500515 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734737400 | 41.82 | -0.93 | -2.18 | 41.52 | 42.065 | 41.52 | 81859 |
| 1734651000 | 42.7504 | 0.86 | 2.05 | 42.99 | 43.065 | 42.7 | 59859 |
| 1734564600 | 41.89 | -0.79 | -1.86 | 42.76 | 42.8843 | 41.89 | 57042 |
| 1734478200 | 42.6825 | -0.32 | -0.74 | 42.71 | 42.744134 | 42.6 | 16046 |
| 1734391800 | 43 | -0.05 | -0.12 | 42.98 | 43.11 | 42.92 | 35905 |
| 1734132600 | 43.05 | -0.24 | -0.55 | 42.88 | 43.218 | 42.88 | 44364 |
| 1734046200 | 43.29 | -0.39 | -0.89 | 43.31 | 43.41 | 43.25 | 41199 |
| 1733959800 | 43.68 | 0.75 | 1.75 | 43.41 | 43.73 | 43.37 | 56065 |
| 1733873400 | 42.93 | -0.05 | -0.12 | 43.04 | 43.08 | 42.91 | 52654 |
| 1733787000 | 42.98 | 0.04 | 0.09 | 43.1 | 43.19 | 42.92 | 21495 |
| 1733527800 | 42.94 | 0.01 | 0.02 | 42.89 | 43.03 | 42.83 | 95731 |
| 1733441400 | 42.93 | -0.18 | -0.42 | 43.18 | 43.205 | 42.91 | 25214 |
| 1733355000 | 43.11 | 0.05 | 0.12 | 43.36 | 43.38 | 42.95 | 55295 |
| 1733268600 | 43.06 | 0.56 | 1.32 | 42.91 | 43.11 | 42.69 | 60400 |
| 1733182200 | 42.5 | 0.56 | 1.34 | 42.48 | 42.5499 | 42.3 | 55778 |
| 1732917840 | 41.94 | 0.69 | 1.67 | 41.68 | 42.05 | 41.68 | 37258 |
| 1732750200 | 41.25 | -0.62 | -1.48 | 41.47 | 41.6 | 41.14 | 68827 |
| 1732663800 | 41.87 | -0.53 | -1.25 | 42.03 | 42.03 | 41.7601 | 82260 |
| 1732577400 | 42.4 | 0.12 | 0.28 | 42.33 | 42.5217 | 42.33 | 54488 |
| 1732318200 | 42.28 | 0.4 | 0.96 | 42.02 | 42.29 | 42.02 | 7154 |
| 1732231800 | 41.88 | -0.13 | -0.31 | 41.92 | 42.03 | 41.7 | 14814 |
| 1732145400 | 42.01 | -0.14 | -0.33 | 42.07 | 42.07 | 41.74 | 10910 |
| 1732059000 | 42.15 | -0.03 | -0.07 | 41.85 | 42.21 | 41.78 | 11573 |
| 1731972600 | 42.18 | 0.33 | 0.79 | 42.01 | 42.33 | 42.01 | 52545 |
| 1731713400 | 41.85 | -0.72 | -1.69 | 42.13 | 42.13 | 41.7 | 41639 |
| 1731627000 | 42.57 | 0.24 | 0.57 | 42.54 | 42.63 | 42.41 | 35791 |
| 1731540600 | 42.33 | -0.18 | -0.42 | 42.16 | 42.41 | 42.15 | 16907 |
| 1731454200 | 42.51 | -0.45 | -1.05 | 42.82 | 42.88 | 42.3853 | 17907 |
| 1731367800 | 42.96 | 0.42 | 0.99 | 42.85 | 43.0799 | 42.85 | 22456 |
| 1731108600 | 42.54 | -0.4 | -0.93 | 42.58 | 42.63 | 42.43 | 78222 |
| 1731022200 | 42.94 | -0.13 | -0.30 | 42.87 | 43.02 | 42.79 | 30940 |
| 1730935800 | 43.07 | 1.08 | 2.57 | 42.94 | 43.11 | 42.47 | 43459 |
| 1730849400 | 41.99 | 0.46 | 1.11 | 41.54 | 42.1099 | 41.54 | 38389 |
| 1730763000 | 41.53 | -0.09 | -0.22 | 41.5 | 41.83 | 41.5 | 29746 |
| 1730500200 | 41.62 | 0.17 | 0.42 | 41.42 | 41.83 | 41.42 | 53461 |
| 1730413800 | 41.445 | -0.64 | -1.51 | 41.75 | 41.75 | 41.2173 | 179852 |
| 1730327400 | 42.08 | 0.03 | 0.07 | 42.16 | 42.27 | 42 | 82648 |
| 1730241000 | 42.05 | 0.47 | 1.13 | 41.95 | 42.09 | 41.88 | 90807 |
| 1730154600 | 41.58 | 0.55 | 1.34 | 41.31 | 41.6715 | 41.31 | 29503 |
| 1729895400 | 41.03 | 0.07 | 0.17 | 41.1 | 41.185 | 40.935 | 29969 |
| 1729809000 | 40.96 | 0.16 | 0.39 | 40.95 | 40.99 | 40.75 | 47407 |
| 1729722600 | 40.8 | -0.43 | -1.04 | 40.84 | 40.93 | 40.65 | 45893 |
| 1729636200 | 41.23 | -0.44 | -1.06 | 41.15 | 41.23 | 41.06 | 89914 |
| 1729549800 | 41.67 | -0.25 | -0.60 | 41.74 | 41.74 | 41.45 | 61018 |
| 1729290600 | 41.92 | 0.01 | 0.02 | 41.94 | 41.98 | 41.8515 | 11554 |
| 1729204200 | 41.91 | -0.06 | -0.14 | 42.1 | 42.1 | 41.77 | 49708 |
| 1729117800 | 41.97 | 0.28 | 0.67 | 41.78 | 42.06 | 41.72 | 64583 |
| 1729031400 | 41.69 | -0.89 | -2.09 | 42.23 | 42.23 | 41.6 | 32416 |
| 1728945000 | 42.58 | 0.22 | 0.52 | 42.51 | 42.6599 | 42.5 | 7850 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
