iShares Currency Hedged MSCI Japan ETF (HEWJ) Historical Stock Data
42.02 ↑0.53 (1.28%)
As of May 6, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, HEWJ is down -0.09% a day on average. There have been 15 days where iShares Currency Hedged MSCI Japan ETF closed green and 15 days where HEWJ closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
2024-05-06 | 41.88 | 42.02 | ↑$0.14 (0.33%) | 41.82 | 42.02 | 31.83K |
2024-05-03 | 41.27 | 41.49 | ↑$0.22 (0.53%) | 41.18 | 41.50 | 49.18K |
2024-05-02 | 41.42 | 41.08 | ↓$0.34 (-0.82%) | 41.01 | 41.42 | 541.96K |
2024-05-01 | 41.59 | 41.39 | ↓$0.21 (-0.49%) | 41.36 | 41.77 | 224.03K |
2024-04-30 | 41.85 | 41.54 | ↓$0.31 (-0.74%) | 41.52 | 41.93 | 213.05K |
2024-04-29 | 41.44 | 41.35 | ↓$0.09 (-0.22%) | 41.25 | 41.44 | 33.88K |
2024-04-26 | 41.02 | 41.48 | ↑$0.46 (1.12%) | 41.00 | 41.48 | 57.27K |
2024-04-25 | 40.20 | 40.52 | ↑$0.32 (0.80%) | 40.12 | 40.57 | 37.62K |
2024-04-24 | 41.02 | 41.04 | ↑$0.02 (0.05%) | 40.85 | 41.04 | 134.02K |
2024-04-23 | 40.57 | 40.73 | ↑$0.16 (0.39%) | 40.53 | 40.78 | 310.27K |
2024-04-22 | 40.42 | 40.64 | ↑$0.23 (0.56%) | 40.39 | 40.75 | 66.29K |
2024-04-19 | 40.32 | 40.17 | ↓$0.15 (-0.37%) | 40.10 | 40.39 | 145.47K |
2024-04-18 | 40.50 | 40.42 | ↓$0.08 (-0.20%) | 40.40 | 40.71 | 258.23K |
2024-04-17 | 40.66 | 40.42 | ↓$0.24 (-0.59%) | 40.33 | 40.73 | 646.26K |
2024-04-16 | 41.06 | 40.93 | ↓$0.13 (-0.32%) | 40.87 | 41.12 | 460.81K |
2024-04-15 | 41.99 | 41.37 | ↓$0.62 (-1.48%) | 41.34 | 42.02 | 93.18K |
2024-04-12 | 41.44 | 41.30 | ↓$0.14 (-0.35%) | 41.25 | 41.59 | 39.05K |
2024-04-11 | 41.70 | 41.84 | ↑$0.14 (0.34%) | 41.47 | 41.87 | 44.40K |
2024-04-10 | 41.30 | 41.35 | ↑$0.05 (0.12%) | 41.19 | 41.47 | 105.01K |
2024-04-09 | 41.90 | 41.71 | ↓$0.19 (-0.45%) | 41.50 | 41.90 | 58.80K |
2024-04-08 | 41.58 | 41.54 | ↓$0.04 (-0.10%) | 41.54 | 41.70 | 40.20K |
2024-04-05 | 41.21 | 41.27 | ↑$0.06 (0.15%) | 41.12 | 41.35 | 63.08K |
2024-04-04 | 41.88 | 41.02 | ↓$0.86 (-2.05%) | 41.02 | 41.88 | 524.09K |
2024-04-03 | 41.35 | 41.59 | ↑$0.24 (0.58%) | 41.35 | 41.66 | 160.16K |
2024-04-02 | 41.22 | 41.25 | ↑$0.03 (0.07%) | 41.06 | 41.27 | 84.41K |
2024-04-01 | 41.51 | 41.50 | ↓$0.01 (-0.02%) | 41.35 | 41.52 | 218.12K |
2024-03-28 | 41.89 | 42.05 | ↑$0.16 (0.38%) | 41.87 | 42.08 | 480.76K |
2024-03-27 | 42.10 | 42.14 | ↑$0.04 (0.10%) | 41.98 | 42.15 | 83.04K |
2024-03-26 | 42.06 | 42.03 | ↓$0.03 (-0.07%) | 42.00 | 42.18 | 79.67K |
2024-03-25 | 41.75 | 41.82 | ↑$0.07 (0.17%) | 41.71 | 41.92 | 88.28K |
Create an account or log in to view more rows.
$HEWJ is it time?
$HEWJ who here can't stand the CEO?
$HEWJ who loaded up??
$HEWJ volume is almost nonexistent
$HEWJ love when bulls come out
$HEWJ Buy the dip
$HEWJ holy fuck
$HEWJ Here we go!!!
$HEWJ the bulls in here
$HEWJ when this finally break out we could see huge upside