iShares Currency Hedged MSCI Japan ETF (HEWJ)
NYSEARCA: HEWJ · Real-Time Price · USD
53.95
+0.17 (0.32%)
Dec 5, 2025, 4:00 PM EST - Market closed
HEWJ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 53.88 | 53.95 | 53.75 | 53.95 | 53.95 | 0.32% | 23,665 |
| Dec 4, 2025 | 54.03 | 54.09 | 53.69 | 53.78 | 53.78 | 1.26% | 28,210 |
| Dec 3, 2025 | 53.20 | 53.20 | 52.83 | 53.11 | 53.11 | -0.19% | 35,574 |
| Dec 2, 2025 | 53.31 | 53.49 | 53.19 | 53.21 | 53.21 | -0.62% | 65,401 |
| Dec 1, 2025 | 53.15 | 53.62 | 53.15 | 53.54 | 53.26 | -1.00% | 169,207 |
| Nov 28, 2025 | 53.95 | 54.08 | 53.90 | 54.08 | 53.79 | -0.42% | 36,348 |
| Nov 26, 2025 | 54.02 | 54.33 | 54.00 | 54.31 | 54.02 | 1.82% | 22,858 |
| Nov 25, 2025 | 52.90 | 53.34 | 52.71 | 53.34 | 53.06 | -0.15% | 18,347 |
| Nov 24, 2025 | 53.06 | 53.43 | 53.06 | 53.42 | 53.14 | 0.91% | 15,321 |
| Nov 21, 2025 | 52.69 | 53.06 | 52.35 | 52.94 | 52.66 | 1.32% | 20,308 |
| Nov 20, 2025 | 53.31 | 53.43 | 52.17 | 52.25 | 51.97 | -0.97% | 16,394 |
| Nov 19, 2025 | 52.55 | 52.83 | 52.48 | 52.76 | 52.48 | 0.98% | 5,998 |
| Nov 18, 2025 | 52.12 | 52.46 | 51.98 | 52.25 | 51.97 | -1.93% | 14,918 |
| Nov 17, 2025 | 53.56 | 53.80 | 53.09 | 53.28 | 53.00 | -1.55% | 64,847 |
| Nov 14, 2025 | 53.57 | 54.15 | 53.57 | 54.12 | 53.83 | 1.41% | 16,143 |
| Nov 13, 2025 | 54.07 | 54.07 | 53.34 | 53.37 | 53.09 | -1.73% | 21,960 |
| Nov 12, 2025 | 54.30 | 54.40 | 54.24 | 54.31 | 54.02 | 1.10% | 32,352 |
| Nov 11, 2025 | 53.42 | 53.76 | 53.39 | 53.72 | 53.44 | 0.17% | 10,754 |
| Nov 10, 2025 | 53.33 | 53.63 | 53.24 | 53.63 | 53.35 | 0.88% | 9,884 |
| Nov 7, 2025 | 52.86 | 53.16 | 52.44 | 53.16 | 52.88 | 0.62% | 53,571 |
| Nov 6, 2025 | 53.19 | 53.23 | 52.65 | 52.83 | 52.55 | -0.43% | 36,884 |
| Nov 5, 2025 | 52.71 | 53.18 | 52.71 | 53.06 | 52.78 | 0.38% | 48,603 |
| Nov 4, 2025 | 52.91 | 53.13 | 52.84 | 52.86 | 52.58 | -1.44% | 9,157 |
| Nov 3, 2025 | 53.70 | 53.70 | 53.40 | 53.63 | 53.35 | 0.26% | 43,648 |
| Oct 31, 2025 | 53.61 | 53.66 | 53.33 | 53.49 | 53.21 | 0.30% | 28,362 |
| Oct 30, 2025 | 53.20 | 53.55 | 53.20 | 53.33 | 53.05 | 0.90% | 58,078 |
| Oct 29, 2025 | 52.78 | 52.97 | 52.54 | 52.86 | 52.57 | -0.54% | 115,444 |
| Oct 28, 2025 | 52.98 | 53.21 | 52.96 | 53.14 | 52.86 | - | 222,418 |
| Oct 27, 2025 | 53.13 | 53.18 | 53.06 | 53.14 | 52.86 | 1.22% | 20,990 |
| Oct 24, 2025 | 52.37 | 52.53 | 52.36 | 52.50 | 52.22 | 0.59% | 354,762 |
| Oct 23, 2025 | 52.01 | 52.27 | 52.01 | 52.19 | 51.91 | 0.35% | 8,942 |
| Oct 22, 2025 | 52.12 | 52.16 | 51.66 | 52.01 | 51.73 | -0.38% | 27,519 |
| Oct 21, 2025 | 52.32 | 52.32 | 52.05 | 52.21 | 51.93 | -0.27% | 8,701 |
| Oct 20, 2025 | 52.19 | 52.45 | 52.19 | 52.35 | 52.07 | 1.97% | 121,587 |
| Oct 17, 2025 | 51.15 | 51.40 | 51.12 | 51.34 | 51.07 | 0.71% | 31,244 |
| Oct 16, 2025 | 51.34 | 51.38 | 50.82 | 50.98 | 50.71 | -0.27% | 102,530 |
| Oct 15, 2025 | 51.37 | 51.37 | 50.93 | 51.12 | 50.85 | 1.16% | 19,817 |
| Oct 14, 2025 | 50.11 | 50.69 | 50.11 | 50.53 | 50.26 | 0.50% | 42,107 |
| Oct 13, 2025 | 50.03 | 50.29 | 49.98 | 50.28 | 50.01 | 1.58% | 6,636 |
| Oct 10, 2025 | 50.65 | 50.81 | 49.40 | 49.50 | 49.24 | -4.61% | 16,667 |
| Oct 9, 2025 | 52.06 | 52.10 | 51.81 | 51.89 | 51.62 | 0.04% | 120,780 |
| Oct 8, 2025 | 51.77 | 51.87 | 51.75 | 51.87 | 51.60 | 0.27% | 142,826 |
| Oct 7, 2025 | 51.70 | 51.73 | 51.54 | 51.73 | 51.46 | -0.60% | 26,512 |
| Oct 6, 2025 | 51.70 | 52.14 | 51.69 | 52.04 | 51.76 | 3.73% | 86,530 |
| Oct 3, 2025 | 49.74 | 50.22 | 49.74 | 50.17 | 49.90 | 2.35% | 1,267,778 |
| Oct 2, 2025 | 49.11 | 49.13 | 48.91 | 49.02 | 48.76 | 0.08% | 18,359 |
| Oct 1, 2025 | 49.00 | 49.17 | 48.91 | 48.98 | 48.72 | -0.58% | 14,340 |
| Sep 30, 2025 | 49.20 | 49.27 | 49.01 | 49.27 | 49.00 | -0.88% | 44,372 |
| Sep 29, 2025 | 49.66 | 49.75 | 49.64 | 49.70 | 49.44 | -0.44% | 5,473 |
| Sep 26, 2025 | 49.89 | 49.97 | 49.79 | 49.92 | 49.66 | -0.18% | 3,492 |
| Sep 25, 2025 | 49.82 | 50.05 | 49.82 | 50.01 | 49.75 | 0.15% | 17,385 |
| Sep 24, 2025 | 50.06 | 50.11 | 49.90 | 49.94 | 49.67 | 0.53% | 9,375 |
| Sep 23, 2025 | 49.95 | 49.95 | 49.67 | 49.68 | 49.41 | -0.27% | 2,762 |
| Sep 22, 2025 | 49.66 | 49.81 | 49.60 | 49.81 | 49.55 | 0.52% | 2,576 |
| Sep 19, 2025 | 49.58 | 49.68 | 49.41 | 49.55 | 49.29 | -0.97% | 92,149 |
| Sep 18, 2025 | 49.82 | 50.05 | 49.82 | 50.04 | 49.77 | 1.25% | 5,356 |
| Sep 17, 2025 | 49.42 | 49.48 | 49.24 | 49.42 | 49.15 | -0.01% | 11,757 |
| Sep 16, 2025 | 49.60 | 49.60 | 49.35 | 49.42 | 49.16 | -0.62% | 59,264 |
| Sep 15, 2025 | 49.43 | 49.73 | 49.43 | 49.73 | 49.47 | 0.63% | 4,221 |
| Sep 12, 2025 | 49.45 | 49.52 | 49.42 | 49.42 | 49.16 | -0.41% | 3,067 |
| Sep 11, 2025 | 49.49 | 49.67 | 49.49 | 49.63 | 49.36 | 1.03% | 3,985 |
| Sep 10, 2025 | 49.25 | 49.25 | 49.07 | 49.12 | 48.86 | 0.40% | 5,309 |
| Sep 9, 2025 | 48.59 | 48.92 | 48.59 | 48.92 | 48.66 | -1.06% | 2,935 |
| Sep 8, 2025 | 49.22 | 49.47 | 49.22 | 49.45 | 49.18 | 2.25% | 3,048 |
| Sep 5, 2025 | 48.63 | 48.63 | 48.12 | 48.36 | 48.10 | -0.21% | 8,070 |
| Sep 4, 2025 | 48.25 | 48.47 | 48.18 | 48.46 | 48.20 | 1.45% | 15,002 |
| Sep 3, 2025 | 48.08 | 48.08 | 47.62 | 47.77 | 47.52 | -0.38% | 3,692 |
| Sep 2, 2025 | 47.65 | 47.95 | 47.65 | 47.95 | 47.70 | 0.63% | 24,304 |
| Aug 29, 2025 | 47.80 | 47.80 | 47.60 | 47.65 | 47.40 | -1.27% | 12,036 |
| Aug 28, 2025 | 48.29 | 48.37 | 48.26 | 48.26 | 48.01 | 0.49% | 2,917 |
| Aug 27, 2025 | 47.85 | 48.03 | 47.84 | 48.03 | 47.78 | -0.22% | 3,676 |
| Aug 26, 2025 | 47.93 | 48.14 | 47.93 | 48.14 | 47.88 | -0.40% | 2,189 |
| Aug 25, 2025 | 48.51 | 48.51 | 48.32 | 48.33 | 48.07 | -0.69% | 8,504 |
| Aug 22, 2025 | 48.55 | 48.75 | 48.54 | 48.67 | 48.41 | 0.78% | 24,250 |
| Aug 21, 2025 | 48.22 | 48.40 | 48.14 | 48.29 | 48.03 | -0.44% | 64,885 |
| Aug 20, 2025 | 48.55 | 48.55 | 48.32 | 48.50 | 48.24 | -0.66% | 16,832 |
| Aug 19, 2025 | 49.05 | 49.05 | 48.78 | 48.82 | 48.56 | -0.59% | 5,956 |
| Aug 18, 2025 | 49.10 | 49.17 | 49.05 | 49.11 | 48.85 | 0.67% | 59,821 |
| Aug 15, 2025 | 48.76 | 48.80 | 48.66 | 48.79 | 48.53 | 1.44% | 42,079 |
| Aug 14, 2025 | 47.90 | 48.13 | 47.90 | 48.09 | 47.84 | -0.35% | 12,371 |
| Aug 13, 2025 | 48.30 | 48.30 | 48.18 | 48.26 | 48.00 | -0.25% | 15,271 |
| Aug 12, 2025 | 48.00 | 48.43 | 48.00 | 48.38 | 48.12 | 1.62% | 39,837 |
| Aug 11, 2025 | 47.68 | 47.73 | 47.57 | 47.61 | 47.36 | 0.06% | 16,722 |
| Aug 8, 2025 | 47.34 | 47.58 | 47.34 | 47.58 | 47.33 | 2.21% | 9,432 |
| Aug 7, 2025 | 46.76 | 46.76 | 46.47 | 46.55 | 46.30 | 0.80% | 15,789 |
| Aug 6, 2025 | 46.04 | 46.22 | 45.98 | 46.18 | 45.94 | 1.08% | 17,388 |
| Aug 5, 2025 | 45.73 | 45.73 | 45.53 | 45.69 | 45.45 | -0.09% | 5,260 |
| Aug 4, 2025 | 45.60 | 45.73 | 45.50 | 45.73 | 45.49 | 1.31% | 8,852 |
| Aug 1, 2025 | 45.21 | 45.21 | 44.79 | 45.14 | 44.90 | -1.33% | 91,958 |
| Jul 31, 2025 | 45.96 | 45.98 | 45.60 | 45.75 | 45.51 | 0.44% | 3,541 |
| Jul 30, 2025 | 45.61 | 45.64 | 45.55 | 45.55 | 45.31 | 0.72% | 22,133 |
| Jul 29, 2025 | 45.43 | 45.43 | 45.20 | 45.23 | 44.99 | -0.50% | 9,649 |
| Jul 28, 2025 | 45.56 | 45.56 | 45.40 | 45.45 | 45.21 | -1.20% | 19,694 |
| Jul 25, 2025 | 45.95 | 46.07 | 45.95 | 46.00 | 45.76 | -0.78% | 10,596 |
| Jul 24, 2025 | 46.39 | 46.51 | 46.35 | 46.36 | 46.11 | 0.32% | 9,595 |
| Jul 23, 2025 | 45.86 | 46.21 | 45.86 | 46.21 | 45.97 | 4.77% | 200,309 |
| Jul 22, 2025 | 44.15 | 44.15 | 44.01 | 44.11 | 43.87 | -0.05% | 56,132 |
| Jul 21, 2025 | 44.09 | 44.31 | 44.09 | 44.13 | 43.90 | 0.16% | 5,273 |
| Jul 18, 2025 | 44.09 | 44.09 | 43.97 | 44.06 | 43.83 | -0.63% | 5,754 |
| Jul 17, 2025 | 44.10 | 44.42 | 44.10 | 44.34 | 44.11 | 1.21% | 10,886 |